date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-05-04,24.75,25.5,24.75,25.0,1200,10.1426482886742,10.4500012671188,10.1426482886742,10.2450992814891,2928.22931000817,0.0,1.0
1999-05-05,24.75,24.75,24.75,24.75,100,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,244.019109167347,0.0,1.0
1999-05-06,24.75,24.75,24.75,24.75,100,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,244.019109167347,0.0,1.0
1999-05-07,24.75,24.75,24.75,24.75,1200,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,2928.22931000817,0.0,1.0
1999-05-10,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-05-11,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-05-12,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-05-13,24.75,24.75,24.75,24.75,100,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,244.019109167347,0.0,1.0
1999-05-14,24.75,24.75,24.75,24.75,100,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,244.019109167347,0.0,1.0
1999-05-17,25.0,25.0,25.0,25.0,1000,10.2450992814891,10.2450992814891,10.2450992814891,10.2450992814891,2440.19109167347,0.0,1.0
1999-05-18,25.0,25.0,25.0,25.0,400,10.2450992814891,10.2450992814891,10.2450992814891,10.2450992814891,976.076436669389,0.0,1.0
1999-05-19,25.0,25.0,25.0,25.0,0,10.2450992814891,10.2450992814891,10.2450992814891,10.2450992814891,0,0.0,1.0
1999-05-20,25.0,25.0,25.0,25.0,0,10.2450992814891,10.2450992814891,10.2450992814891,10.2450992814891,0,0.0,1.0
1999-05-21,25.0,25.0,25.0,25.0,0,10.2450992814891,10.2450992814891,10.2450992814891,10.2450992814891,0,0.0,1.0
1999-05-24,25.25,25.25,24.75,24.75,400,10.3475502743039,10.3475502743039,10.1426482886742,10.1426482886742,976.076436669398,0.0,1.0
1999-05-25,25.12,25.12,25.12,25.12,1200,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,2928.22931000818,0.0,1.0
1999-05-26,25.12,25.12,25.12,25.12,0,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,0,0.0,1.0
1999-05-27,25.12,25.12,25.12,25.12,0,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,0,0.0,1.0
1999-05-28,25.12,25.12,25.12,25.12,0,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,0,0.0,1.0
1999-06-01,25.12,25.12,25.12,25.12,0,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,0,0.0,1.0
1999-06-02,25.12,25.12,25.12,25.12,0,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,0,0.0,1.0
1999-06-03,25.12,25.12,25.12,25.12,0,10.2942757580402,10.2942757580402,10.2942757580402,10.2942757580402,0,0.0,1.0
1999-06-04,25.25,25.25,25.25,25.25,200,10.3475502743039,10.3475502743039,10.3475502743039,10.3475502743039,488.038218334699,0.0,1.0
1999-06-07,24.75,25.0,24.75,24.75,4000,10.1426482886742,10.2450992814891,10.1426482886742,10.1426482886742,9760.7643666939,0.0,1.0
1999-06-08,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-06-09,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-06-10,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-06-11,24.75,24.75,24.75,24.75,400,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,976.07643666939,0.0,1.0
1999-06-14,25.25,25.25,25.25,25.25,100,10.3475502743039,10.3475502743039,10.3475502743039,10.3475502743039,244.019109167349,0.0,1.0
1999-06-15,24.75,24.75,24.75,24.75,2500,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,6100.47772918369,0.0,1.0
1999-06-16,24.75,24.75,24.75,24.75,0,10.1426482886742,10.1426482886742,10.1426482886742,10.1426482886742,0,0.0,1.0
1999-06-17,24.75,24.75,24.75,24.75,0,10.2205110432135,10.2205110432135,10.2205110432135,10.2205110432135,0,0.19,1.0
1999-06-18,24.62,24.75,24.62,24.75,400,10.1668275508653,10.2205110432135,10.1668275508653,10.2205110432135,968.640409284983,0.0,1.0
1999-06-21,24.5,24.5,24.0,24.25,1900,10.1172735579285,10.1172735579285,9.91079858735853,10.0140360726435,4601.04194410367,0.0,1.0
1999-06-22,24.5,24.5,24.5,24.5,0,10.1172735579285,10.1172735579285,10.1172735579285,10.1172735579285,0,0.0,1.0
1999-06-23,24.5,24.5,24.5,24.5,0,10.1172735579285,10.1172735579285,10.1172735579285,10.1172735579285,0,0.0,1.0
1999-06-24,24.12,24.12,24.12,24.12,1200,9.96035258029532,9.96035258029532,9.96035258029532,9.96035258029532,2905.92122785495,0.0,1.0
1999-06-25,24.25,24.56,24.25,24.5,2600,10.0140360726435,10.1420505543969,10.0140360726435,10.1172735579285,6296.1626603524,0.0,1.0
1999-06-28,24.25,24.25,24.25,24.25,0,10.0140360726435,10.0140360726435,10.0140360726435,10.0140360726435,0,0.0,1.0
1999-06-29,24.25,24.25,24.25,24.25,0,10.0140360726435,10.0140360726435,10.0140360726435,10.0140360726435,0,0.0,1.0
1999-06-30,24.25,24.25,24.25,24.25,0,10.0140360726435,10.0140360726435,10.0140360726435,10.0140360726435,0,0.0,1.0
1999-07-01,24.12,24.5,24.0,24.37,8100,9.96035258029532,10.1172735579285,9.91079858735853,10.0635900655803,19614.9682880209,0.0,1.0
1999-07-02,24.18,24.18,24.0,24.0,5200,9.98512957676372,9.98512957676372,9.91079858735853,9.91079858735853,12592.3253207048,0.0,1.0
1999-07-06,24.37,24.37,24.37,24.37,400,10.0635900655803,10.0635900655803,10.0635900655803,10.0635900655803,968.640409284984,0.0,1.0
1999-07-07,24.12,24.12,24.12,24.12,400,9.96035258029532,9.96035258029532,9.96035258029532,9.96035258029532,968.640409284984,0.0,1.0
1999-07-08,24.12,24.12,24.12,24.12,0,9.96035258029532,9.96035258029532,9.96035258029532,9.96035258029532,0,0.0,1.0
1999-07-09,24.37,24.37,24.0,24.0,1500,10.0635900655803,10.0635900655803,9.91079858735853,9.91079858735853,3632.40153481869,0.0,1.0
1999-07-12,24.12,24.37,24.12,24.37,600,9.96035258029532,10.0635900655803,9.96035258029532,10.0635900655803,1452.96061392748,0.0,1.0
1999-07-13,24.37,24.37,24.0,24.37,600,10.0635900655803,10.0635900655803,9.91079858735853,10.0635900655803,1452.96061392748,0.0,1.0
1999-07-14,24.37,24.37,24.37,24.37,800,10.0635900655803,10.0635900655803,10.0635900655803,10.0635900655803,1937.28081856997,0.0,1.0
1999-07-15,24.37,24.37,24.25,24.25,7300,10.0635900655803,10.0635900655803,10.0140360726435,10.0140360726435,17677.687469451,0.0,1.0
1999-07-16,25.0,25.0,24.62,24.87,1700,10.3237485284985,10.3237485284985,10.1668275508653,10.2700650361503,4116.72173946117,0.0,1.0
1999-07-19,25.0,25.0,25.0,25.0,0,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,0,0.0,1.0
1999-07-20,25.0,25.0,25.0,25.0,0,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,0,0.0,1.0
1999-07-21,24.87,24.87,24.87,24.87,1400,10.2700650361503,10.2700650361503,10.2700650361503,10.2700650361503,3390.24143249743,0.0,1.0
1999-07-22,25.87,25.87,25.87,25.87,100,10.6830149772902,10.6830149772902,10.6830149772902,10.6830149772902,242.160102321246,0.0,1.0
1999-07-23,25.88,25.88,25.88,25.88,0,10.6871444767016,10.6871444767016,10.6871444767016,10.6871444767016,0,0.0,1.0
1999-07-26,24.62,24.62,24.62,24.62,400,10.1668275508653,10.1668275508653,10.1668275508653,10.1668275508653,968.640409284983,0.0,1.0
1999-07-27,24.62,24.62,24.62,24.62,2100,10.1668275508653,10.1668275508653,10.1668275508653,10.1668275508653,5085.36214874616,0.0,1.0
1999-07-28,24.75,24.87,24.75,24.87,2500,10.2205110432135,10.2700650361503,10.2205110432135,10.2700650361503,6054.00255803113,0.0,1.0
1999-07-29,25.25,25.25,25.25,25.25,100,10.4269860137835,10.4269860137835,10.4269860137835,10.4269860137835,242.160102321245,0.0,1.0
1999-07-30,25.25,25.25,25.25,25.25,0,10.4269860137835,10.4269860137835,10.4269860137835,10.4269860137835,0,0.0,1.0
1999-08-02,25.25,25.25,25.25,25.25,0,10.4269860137835,10.4269860137835,10.4269860137835,10.4269860137835,0,0.0,1.0
1999-08-03,25.25,25.25,25.25,25.25,0,10.4269860137835,10.4269860137835,10.4269860137835,10.4269860137835,0,0.0,1.0
1999-08-04,25.0,25.0,24.87,24.87,300,10.3237485284985,10.3237485284985,10.2700650361503,10.2700650361503,726.480306963735,0.0,1.0
1999-08-05,25.0,25.0,25.0,25.0,0,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,0,0.0,1.0
1999-08-06,25.0,25.0,24.87,24.87,800,10.3237485284985,10.3237485284985,10.2700650361503,10.2700650361503,1937.28081856996,0.0,1.0
1999-08-09,25.0,25.0,25.0,25.0,400,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,968.64040928498,0.0,1.0
1999-08-10,24.87,24.87,24.87,24.87,400,10.2700650361503,10.2700650361503,10.2700650361503,10.2700650361503,968.640409284981,0.0,1.0
1999-08-11,25.0,25.0,25.0,25.0,800,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,1937.28081856996,0.0,1.0
1999-08-12,25.87,25.87,24.87,24.87,5100,10.6830149772902,10.6830149772902,10.2700650361503,10.2700650361503,12350.1652183836,0.0,1.0
1999-08-13,25.88,25.88,25.88,25.88,0,10.6871444767016,10.6871444767016,10.6871444767016,10.6871444767016,0,0.0,1.0
1999-08-16,25.88,25.88,25.88,25.88,0,10.6871444767016,10.6871444767016,10.6871444767016,10.6871444767016,0,0.0,1.0
1999-08-17,25.88,25.88,25.88,25.88,0,10.6871444767016,10.6871444767016,10.6871444767016,10.6871444767016,0,0.0,1.0
1999-08-18,25.88,25.88,25.88,25.88,0,10.6871444767016,10.6871444767016,10.6871444767016,10.6871444767016,0,0.0,1.0
1999-08-19,25.88,25.88,25.88,25.88,0,10.6871444767016,10.6871444767016,10.6871444767016,10.6871444767016,0,0.0,1.0
1999-08-20,25.0,25.0,25.0,25.0,200,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,484.32020464249,0.0,1.0
1999-08-23,25.0,25.0,25.0,25.0,200,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,484.32020464249,0.0,1.0
1999-08-24,25.0,25.0,25.0,25.0,0,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,0,0.0,1.0
1999-08-25,25.0,25.0,25.0,25.0,100,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,242.160102321245,0.0,1.0
1999-08-26,25.0,25.0,25.0,25.0,0,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,0,0.0,1.0
1999-08-27,24.87,24.87,24.87,24.87,400,10.2700650361503,10.2700650361503,10.2700650361503,10.2700650361503,968.640409284981,0.0,1.0
1999-08-30,24.88,24.88,24.88,24.88,0,10.2741945355617,10.2741945355617,10.2741945355617,10.2741945355617,0,0.0,1.0
1999-08-31,24.88,24.88,24.88,24.88,0,10.2741945355617,10.2741945355617,10.2741945355617,10.2741945355617,0,0.0,1.0
1999-09-01,24.88,24.88,24.88,24.88,0,10.2741945355617,10.2741945355617,10.2741945355617,10.2741945355617,0,0.0,1.0
1999-09-02,24.88,24.88,24.88,24.88,0,10.2741945355617,10.2741945355617,10.2741945355617,10.2741945355617,0,0.0,1.0
1999-09-03,24.88,24.88,24.88,24.88,0,10.2741945355617,10.2741945355617,10.2741945355617,10.2741945355617,0,0.0,1.0
1999-09-07,25.0,26.0,25.0,26.0,4700,10.3237485284985,10.7366984696384,10.3237485284985,10.7366984696384,11381.5248090985,0.0,1.0
1999-09-08,24.87,24.87,24.87,24.87,600,10.2700650361503,10.2700650361503,10.2700650361503,10.2700650361503,1452.96061392747,0.0,1.0
1999-09-09,24.87,25.0,24.87,24.87,5300,10.2700650361503,10.3237485284985,10.2700650361503,10.2700650361503,12834.485423026,0.0,1.0
1999-09-10,24.87,25.0,24.87,24.87,4500,10.2700650361503,10.3237485284985,10.2700650361503,10.2700650361503,10897.204604456,0.0,1.0
1999-09-13,24.5,25.0,24.5,25.0,6300,10.1172735579285,10.3237485284985,10.1172735579285,10.3237485284985,15256.0864462385,0.0,1.0
1999-09-14,25.0,25.0,25.0,25.0,2000,10.3237485284985,10.3237485284985,10.3237485284985,10.3237485284985,4843.2020464249,0.0,1.0
1999-09-15,24.5,24.5,24.5,24.5,1400,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,3364.15208976052,0.19,1.0
1999-09-16,24.5,24.5,24.5,24.5,0,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,0,0.0,1.0
1999-09-17,24.5,24.5,24.5,24.5,0,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,0,0.0,1.0
1999-09-20,24.5,24.5,24.5,24.5,0,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,0,0.0,1.0
1999-09-21,25.0,25.0,25.0,25.0,1500,10.4038102517807,10.4038102517807,10.4038102517807,10.4038102517807,3604.44866760056,0.0,1.0
1999-09-22,25.0,25.0,25.0,25.0,0,10.4038102517807,10.4038102517807,10.4038102517807,10.4038102517807,0,0.0,1.0
1999-09-23,24.75,24.75,24.75,24.75,200,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,480.593155680074,0.0,1.0
1999-09-24,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-09-27,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-09-28,24.87,24.87,24.87,24.87,2200,10.3497104384714,10.3497104384714,10.3497104384714,10.3497104384714,5286.52471248084,0.0,1.0
1999-09-29,25.0,25.0,24.75,24.75,2800,10.4038102517807,10.4038102517807,10.2997721492629,10.2997721492629,6728.30417952105,0.0,1.0
1999-09-30,25.0,25.0,25.0,25.0,0,10.4038102517807,10.4038102517807,10.4038102517807,10.4038102517807,0,0.0,1.0
1999-10-01,25.0,25.0,25.0,25.0,0,10.4038102517807,10.4038102517807,10.4038102517807,10.4038102517807,0,0.0,1.0
1999-10-04,25.0,25.0,25.0,25.0,0,10.4038102517807,10.4038102517807,10.4038102517807,10.4038102517807,0,0.0,1.0
1999-10-05,25.0,25.0,25.0,25.0,0,10.4038102517807,10.4038102517807,10.4038102517807,10.4038102517807,0,0.0,1.0
1999-10-06,25.5,25.5,25.5,25.5,100,10.6118864568163,10.6118864568163,10.6118864568163,10.6118864568163,240.296577840038,0.0,1.0
1999-10-07,25.37,25.37,25.0,25.0,2000,10.5577866435071,10.5577866435071,10.4038102517807,10.4038102517807,4805.93155680073,0.0,1.0
1999-10-08,24.75,25.0,24.75,25.0,1400,10.2997721492629,10.4038102517807,10.2997721492629,10.4038102517807,3364.15208976052,0.0,1.0
1999-10-11,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-10-12,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-10-13,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-10-14,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-10-15,24.75,24.75,24.75,24.75,0,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,0,0.0,1.0
1999-10-18,24.25,24.25,24.25,24.25,5100,10.0916959442273,10.0916959442273,10.0916959442273,10.0916959442273,12255.1254698419,0.0,1.0
1999-10-19,24.37,24.37,24.37,24.37,1700,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,4085.04182328065,0.0,1.0
1999-10-20,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-10-21,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-10-22,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-10-25,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-10-26,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-10-27,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-10-28,24.37,25.75,24.37,25.75,600,10.1416342334358,10.7159245593341,10.1416342334358,10.7159245593341,1441.77946704023,0.0,1.0
1999-10-29,24.37,24.75,24.37,24.75,4700,10.1416342334358,10.2997721492629,10.1416342334358,10.2997721492629,11293.9391584818,0.0,1.0
1999-11-01,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-11-02,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-11-03,24.37,24.37,24.37,24.37,200,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,480.593155680076,0.0,1.0
1999-11-04,24.87,24.87,24.87,24.87,1000,10.3497104384714,10.3497104384714,10.3497104384714,10.3497104384714,2402.96577840038,0.0,1.0
1999-11-05,24.37,24.87,24.37,24.37,3200,10.1416342334358,10.3497104384714,10.1416342334358,10.1416342334358,7689.49049088122,0.0,1.0
1999-11-08,24.5,24.5,24.5,24.5,3000,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,7208.89733520111,0.0,1.0
1999-11-09,24.5,24.5,24.5,24.5,0,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,0,0.0,1.0
1999-11-10,24.5,24.5,24.5,24.5,4500,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,10813.3460028017,0.0,1.0
1999-11-11,24.5,24.5,24.5,24.5,0,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,0,0.0,1.0
1999-11-12,24.5,24.5,24.5,24.5,4200,10.1957340467451,10.1957340467451,10.1957340467451,10.1957340467451,10092.4562692816,0.0,1.0
1999-11-15,24.62,24.62,24.37,24.37,1200,10.2456723359536,10.2456723359536,10.1416342334358,10.1416342334358,2883.55893408046,0.0,1.0
1999-11-16,24.62,24.62,24.62,24.62,0,10.2456723359536,10.2456723359536,10.2456723359536,10.2456723359536,0,0.0,1.0
1999-11-17,24.75,24.75,24.75,24.75,300,10.2997721492629,10.2997721492629,10.2997721492629,10.2997721492629,720.889733520112,0.0,1.0
1999-11-18,24.37,24.37,24.37,24.37,300,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,720.889733520114,0.0,1.0
1999-11-19,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-11-22,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-11-23,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-11-24,24.37,24.62,24.37,24.5,8500,10.1416342334358,10.2456723359536,10.1416342334358,10.1957340467451,20425.2091164032,0.0,1.0
1999-11-26,24.37,24.37,24.37,24.37,100,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,240.296577840038,0.0,1.0
1999-11-29,24.37,24.37,24.37,24.37,1000,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,2402.96577840038,0.0,1.0
1999-11-30,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-12-01,24.37,24.37,24.37,24.37,1300,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,3123.85551192049,0.0,1.0
1999-12-02,24.37,24.37,24.37,24.37,200,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,480.593155680076,0.0,1.0
1999-12-03,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-12-06,24.62,24.62,24.37,24.37,16000,10.2456723359536,10.2456723359536,10.1416342334358,10.1416342334358,38447.4524544061,0.0,1.0
1999-12-07,24.62,24.62,24.62,24.62,0,10.2456723359536,10.2456723359536,10.2456723359536,10.2456723359536,0,0.0,1.0
1999-12-08,24.37,24.37,24.37,24.37,1900,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,4565.63497896072,0.0,1.0
1999-12-09,24.37,24.37,24.37,24.37,7300,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,17541.6501823228,0.0,1.0
1999-12-10,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-12-13,24.37,24.37,24.37,24.37,400,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,961.186311360152,0.0,1.0
1999-12-14,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-12-15,24.38,24.38,24.38,24.38,0,10.1457957575365,10.1457957575365,10.1457957575365,10.1457957575365,0,0.0,1.0
1999-12-16,24.37,24.37,24.37,24.37,1200,10.1416342334358,10.1416342334358,10.1416342334358,10.1416342334358,2883.55893408046,0.0,1.0
1999-12-17,24.38,24.38,24.38,24.38,0,10.2331877636515,10.2331877636515,10.2331877636515,10.2331877636515,0,0.21,1.0
1999-12-20,24.37,24.37,24.37,24.37,1500,10.2289903937731,10.2289903937731,10.2289903937731,10.2289903937731,3573.66647076459,0.0,1.0
1999-12-21,24.38,24.38,24.38,24.38,0,10.2331877636515,10.2331877636515,10.2331877636515,10.2331877636515,0,0.0,1.0
1999-12-22,24.37,24.37,24.37,24.37,1100,10.2289903937731,10.2289903937731,10.2289903937731,10.2289903937731,2620.68874522737,0.0,1.0
1999-12-23,24.38,24.38,24.38,24.38,0,10.2331877636515,10.2331877636515,10.2331877636515,10.2331877636515,0,0.0,1.0
1999-12-27,24.37,24.37,24.37,24.37,400,10.2289903937731,10.2289903937731,10.2289903937731,10.2289903937731,952.977725537224,0.0,1.0
1999-12-28,24.38,24.38,24.38,24.38,0,10.2331877636515,10.2331877636515,10.2331877636515,10.2331877636515,0,0.0,1.0
1999-12-29,24.62,24.62,24.62,24.62,200,10.3339246407342,10.3339246407342,10.3339246407342,10.3339246407342,476.488862768614,0.0,1.0
1999-12-30,25.0,25.0,25.0,25.0,400,10.4934246961152,10.4934246961152,10.4934246961152,10.4934246961152,952.977725537224,0.0,1.0
1999-12-31,24.37,24.62,24.37,24.62,400,10.2289903937731,10.3339246407342,10.2289903937731,10.3339246407342,952.977725537224,0.0,1.0
2000-01-03,24.37,24.37,24.37,24.37,700,10.2289903937731,10.2289903937731,10.2289903937731,10.2289903937731,1667.71101969014,0.0,1.0
2000-01-04,24.38,24.38,24.38,24.38,0,10.2331877636515,10.2331877636515,10.2331877636515,10.2331877636515,0,0.0,1.0
2000-01-05,24.37,24.56,24.37,24.56,10500,10.2289903937731,10.3087404214635,10.2289903937731,10.3087404214635,25015.6652953521,0.0,1.0
2000-01-06,24.38,24.38,24.38,24.38,0,10.2331877636515,10.2331877636515,10.2331877636515,10.2331877636515,0,0.0,1.0
2000-01-07,24.12,24.25,24.12,24.25,900,10.1240561468119,10.1786219552317,10.1240561468119,10.1786219552317,2144.19988245876,0.0,1.0
2000-01-10,24.12,24.12,24.12,24.12,1000,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,2382.44431384307,0.0,1.0
2000-01-11,24.12,24.12,24.12,24.12,0,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,0,0.0,1.0
2000-01-12,24.12,24.12,24.12,24.12,0,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,0,0.0,1.0
2000-01-13,24.12,24.12,24.12,24.12,0,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,0,0.0,1.0
2000-01-14,24.12,25.0,24.12,25.0,200,10.1240561468119,10.4934246961152,10.1240561468119,10.4934246961152,476.488862768614,0.0,1.0
2000-01-18,24.25,24.25,24.25,24.25,2000,10.1786219552317,10.1786219552317,10.1786219552317,10.1786219552317,4764.88862768614,0.0,1.0
2000-01-19,24.25,24.25,24.25,24.25,0,10.1786219552317,10.1786219552317,10.1786219552317,10.1786219552317,0,0.0,1.0
2000-01-20,24.25,24.25,24.25,24.25,0,10.1786219552317,10.1786219552317,10.1786219552317,10.1786219552317,0,0.0,1.0
2000-01-21,24.12,24.12,24.12,24.12,2900,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,6909.0885101449,0.0,1.0
2000-01-24,24.0,24.0,24.0,24.0,300,10.0736877082705,10.0736877082705,10.0736877082705,10.0736877082705,714.733294152925,0.0,1.0
2000-01-25,24.5,24.5,24.5,24.5,5000,10.2835562021929,10.2835562021929,10.2835562021929,10.2835562021929,11912.2215692153,0.0,1.0
2000-01-26,24.12,24.12,24.12,24.12,200,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,476.488862768614,0.0,1.0
2000-01-27,24.12,24.12,24.12,24.12,0,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,0,0.0,1.0
2000-01-28,24.12,24.12,24.12,24.12,500,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,1191.22215692154,0.0,1.0
2000-01-31,24.0,24.12,24.0,24.12,600,10.0736877082705,10.1240561468119,10.0736877082705,10.1240561468119,1429.46658830585,0.0,1.0
2000-02-01,24.0,24.62,24.0,24.0,3800,10.0736877082705,10.3339246407342,10.0736877082705,10.0736877082705,9053.28839260371,0.0,1.0
2000-02-02,24.0,24.23,24.0,24.23,200,10.0736877082705,10.1702272154748,10.0736877082705,10.1702272154748,476.488862768616,0.0,1.0
2000-02-03,24.12,24.12,24.12,24.12,5000,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,11912.2215692154,0.0,1.0
2000-02-04,24.0,24.0,24.0,24.0,200,10.0736877082705,10.0736877082705,10.0736877082705,10.0736877082705,476.488862768616,0.0,1.0
2000-02-07,24.0,24.0,24.0,24.0,0,10.0736877082705,10.0736877082705,10.0736877082705,10.0736877082705,0,0.0,1.0
2000-02-08,24.0,24.0,24.0,24.0,1000,10.0736877082705,10.0736877082705,10.0736877082705,10.0736877082705,2382.44431384308,0.0,1.0
2000-02-09,24.0,24.0,24.0,24.0,0,10.0736877082705,10.0736877082705,10.0736877082705,10.0736877082705,0,0.0,1.0
2000-02-10,24.0,24.25,24.0,24.25,800,10.0736877082705,10.1786219552317,10.0736877082705,10.1786219552317,1905.95545107447,0.0,1.0
2000-02-11,24.12,24.12,24.12,24.12,100,10.1240561468119,10.1240561468119,10.1240561468119,10.1240561468119,238.244431384307,0.0,1.0
2000-02-14,23.25,23.75,23.25,23.75,1200,9.75888496738709,9.9687534613094,9.75888496738709,9.9687534613094,2858.93317661169,0.0,1.0
2000-02-15,23.25,23.25,23.25,23.25,100,9.75888496738709,9.75888496738709,9.75888496738709,9.75888496738709,238.244431384307,0.0,1.0
2000-02-16,23.25,23.25,23.25,23.25,600,9.75888496738709,9.75888496738709,9.75888496738709,9.75888496738709,1429.46658830584,0.0,1.0
2000-02-17,23.0,23.0,23.0,23.0,100,9.65395072042594,9.65395072042594,9.65395072042594,9.65395072042594,238.244431384307,0.0,1.0
2000-02-18,23.0,23.5,23.0,23.5,3700,9.65395072042594,9.86381921434825,9.65395072042594,9.86381921434825,8815.04396121936,0.0,1.0
2000-02-22,23.0,23.0,23.0,23.0,0,9.65395072042594,9.65395072042594,9.65395072042594,9.65395072042594,0,0.0,1.0
2000-02-23,23.0,23.0,23.0,23.0,0,9.65395072042594,9.65395072042594,9.65395072042594,9.65395072042594,0,0.0,1.0
2000-02-24,23.0,23.0,23.0,23.0,0,9.65395072042594,9.65395072042594,9.65395072042594,9.65395072042594,0,0.0,1.0
2000-02-25,23.0,23.0,23.0,23.0,0,9.65395072042594,9.65395072042594,9.65395072042594,9.65395072042594,0,0.0,1.0
2000-02-28,22.5,23.0,22.12,22.25,3600,9.44408222650364,9.65395072042594,9.28458217112269,9.33914797954249,8576.79952983505,0.0,1.0
2000-02-29,21.25,22.0,21.25,22.0,1000,8.91941099169788,9.23421373258134,8.91941099169788,9.23421373258134,2382.44431384307,0.0,1.0
2000-03-01,21.25,21.25,21.25,21.25,0,8.91941099169788,8.91941099169788,8.91941099169788,8.91941099169788,0,0.0,1.0
2000-03-02,20.0,21.37,20.0,20.5,2400,8.39473975689213,8.96977943023924,8.39473975689213,8.60460825081443,5717.86635322336,0.0,1.0
2000-03-03,19.5,20.0,19.5,20.0,600,8.18487126296982,8.39473975689213,8.18487126296982,8.39473975689213,1429.46658830584,0.0,1.0
2000-03-06,18.0,19.75,18.0,19.0,3300,7.55526578120291,8.28980550993097,7.55526578120291,7.97500276904752,7862.06623568213,0.0,1.0
2000-03-07,19.0,20.0,19.0,19.0,5900,7.97500276904752,8.39473975689213,7.97500276904752,7.97500276904752,14056.4214516741,0.0,1.0
2000-03-08,19.0,19.0,19.0,19.0,0,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,0,0.0,1.0
2000-03-09,19.0,19.0,19.0,19.0,100,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,238.244431384307,0.0,1.0
2000-03-10,19.0,19.0,19.0,19.0,0,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,0,0.0,1.0
2000-03-13,19.0,19.0,19.0,19.0,200,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,476.488862768614,0.0,1.0
2000-03-14,19.0,19.0,19.0,19.0,0,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,0,0.0,1.0
2000-03-15,19.0,19.0,19.0,19.0,0,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,0,0.0,1.0
2000-03-16,19.0,19.0,19.0,19.0,400,7.97500276904752,7.97500276904752,7.97500276904752,7.97500276904752,952.977725537228,0.0,1.0
2000-03-17,19.25,19.25,19.25,19.25,100,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,235.673448311814,0.21,1.0
2000-03-20,19.25,19.25,19.25,19.25,0,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,0,0.0,1.0
2000-03-21,19.25,19.25,19.25,19.25,0,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,0,0.0,1.0
2000-03-22,19.25,20.0,19.25,20.0,800,8.16808178345604,8.48631873605822,8.16808178345604,8.48631873605822,1885.38758649452,0.0,1.0
2000-03-23,19.25,19.25,19.25,19.25,0,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,0,0.0,1.0
2000-03-24,20.0,20.0,19.25,19.25,3200,8.48631873605822,8.48631873605822,8.16808178345604,8.16808178345604,7541.55034597806,0.0,1.0
2000-03-27,19.5,20.0,19.5,20.0,900,8.27416076765677,8.48631873605822,8.27416076765677,8.48631873605822,2121.06103480633,0.0,1.0
2000-03-28,19.5,19.5,19.5,19.5,0,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,0,0.0,1.0
2000-03-29,19.5,19.5,19.5,19.5,100,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,235.673448311814,0.0,1.0
2000-03-30,19.25,19.25,19.25,19.25,100,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,235.673448311814,0.0,1.0
2000-03-31,19.25,19.25,19.25,19.25,0,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,0,0.0,1.0
2000-04-03,19.25,20.0,18.75,19.25,6800,8.16808178345604,8.48631873605822,7.95592381505458,8.16808178345604,16025.7944852034,0.0,1.0
2000-04-04,19.25,19.25,19.25,19.25,0,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,0,0.0,1.0
2000-04-05,21.0,21.0,21.0,21.0,300,8.91063467286113,8.91063467286113,8.91063467286113,8.91063467286113,707.020344935444,0.0,1.0
2000-04-06,19.5,19.5,19.5,19.5,100,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,235.673448311814,0.0,1.0
2000-04-07,19.5,19.5,19.5,19.5,100,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,235.673448311814,0.0,1.0
2000-04-10,19.5,19.5,19.5,19.5,600,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,1414.04068987089,0.0,1.0
2000-04-11,19.5,19.5,19.5,19.5,0,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,0,0.0,1.0
2000-04-12,20.5,20.5,19.5,19.5,600,8.69847670445968,8.69847670445968,8.27416076765677,8.27416076765677,1414.04068987089,0.0,1.0
2000-04-13,20.5,20.5,20.5,20.5,0,8.69847670445968,8.69847670445968,8.69847670445968,8.69847670445968,0,0.0,1.0
2000-04-14,20.0,20.0,20.0,20.0,5000,8.48631873605822,8.48631873605822,8.48631873605822,8.48631873605822,11783.6724155907,0.0,1.0
2000-04-17,20.25,20.25,20.0,20.0,4400,8.59239772025895,8.59239772025895,8.48631873605822,8.48631873605822,10369.6317257198,0.0,1.0
2000-04-18,19.62,19.75,19.5,19.75,4100,8.32507868007312,8.38023975185749,8.27416076765677,8.38023975185749,9662.61138078439,0.0,1.0
2000-04-19,19.0,19.0,19.0,19.0,1800,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,4242.12206961266,0.0,1.0
2000-04-20,19.0,19.0,19.0,19.0,0,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,0,0.0,1.0
2000-04-24,19.0,19.0,19.0,19.0,0,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,0,0.0,1.0
2000-04-25,19.0,19.0,19.0,19.0,600,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,1414.04068987089,0.0,1.0
2000-04-26,19.25,20.25,19.25,20.25,4900,8.16808178345604,8.59239772025895,8.16808178345604,8.59239772025895,11547.9989672789,0.0,1.0
2000-04-27,19.25,19.25,19.25,19.25,200,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,471.346896623629,0.0,1.0
2000-04-28,20.25,20.25,20.25,20.25,600,8.59239772025895,8.59239772025895,8.59239772025895,8.59239772025895,1414.04068987089,0.0,1.0
2000-05-01,20.0,20.0,19.5,19.5,500,8.48631873605822,8.48631873605822,8.27416076765677,8.27416076765677,1178.36724155907,0.0,1.0
2000-05-02,20.75,20.75,20.75,20.75,100,8.8045556886604,8.8045556886604,8.8045556886604,8.8045556886604,235.673448311815,0.0,1.0
2000-05-03,21.5,21.5,20.5,20.5,2200,9.12279264126259,9.12279264126259,8.69847670445968,8.69847670445968,5184.81586285992,0.0,1.0
2000-05-04,19.0,21.5,19.0,21.5,4900,8.06200279925531,9.12279264126259,8.06200279925531,9.12279264126259,11547.9989672789,0.0,1.0
2000-05-05,19.0,19.0,19.0,19.0,0,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,0,0.0,1.0
2000-05-08,19.0,19.0,19.0,19.0,0,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,0,0.0,1.0
2000-05-09,19.75,19.75,19.75,19.75,1800,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,4242.12206961266,0.0,1.0
2000-05-10,19.75,19.75,19.75,19.75,0,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,0,0.0,1.0
2000-05-11,19.0,19.0,19.0,19.0,2000,8.06200279925531,8.06200279925531,8.06200279925531,8.06200279925531,4713.46896623629,0.0,1.0
2000-05-12,19.5,19.5,19.25,19.25,3300,8.27416076765677,8.27416076765677,8.16808178345604,8.16808178345604,7777.22379428987,0.0,1.0
2000-05-15,19.25,19.25,19.25,19.25,200,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,471.346896623629,0.0,1.0
2000-05-16,19.25,19.25,19.25,19.25,0,8.16808178345604,8.16808178345604,8.16808178345604,8.16808178345604,0,0.0,1.0
2000-05-17,19.75,19.75,19.75,19.75,500,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,1178.36724155907,0.0,1.0
2000-05-18,19.75,19.75,19.75,19.75,0,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,0,0.0,1.0
2000-05-19,20.0,20.0,19.5,19.5,500,8.48631873605822,8.48631873605822,8.27416076765677,8.27416076765677,1178.36724155907,0.0,1.0
2000-05-22,20.0,20.0,20.0,20.0,0,8.48631873605822,8.48631873605822,8.48631873605822,8.48631873605822,0,0.0,1.0
2000-05-23,20.5,20.5,20.0,20.0,600,8.69847670445968,8.69847670445968,8.48631873605822,8.48631873605822,1414.04068987089,0.0,1.0
2000-05-24,20.5,20.5,20.5,20.5,0,8.69847670445968,8.69847670445968,8.69847670445968,8.69847670445968,0,0.0,1.0
2000-05-25,20.5,20.5,20.5,20.5,0,8.69847670445968,8.69847670445968,8.69847670445968,8.69847670445968,0,0.0,1.0
2000-05-26,20.5,20.5,20.5,20.5,0,8.69847670445968,8.69847670445968,8.69847670445968,8.69847670445968,0,0.0,1.0
2000-05-30,19.5,19.5,19.5,19.5,500,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,1178.36724155907,0.0,1.0
2000-05-31,20.0,20.0,20.0,20.0,3300,8.48631873605822,8.48631873605822,8.48631873605822,8.48631873605822,7777.22379428988,0.0,1.0
2000-06-01,20.0,20.0,20.0,20.0,200,8.48631873605822,8.48631873605822,8.48631873605822,8.48631873605822,471.346896623629,0.0,1.0
2000-06-02,20.0,20.0,20.0,20.0,0,8.48631873605822,8.48631873605822,8.48631873605822,8.48631873605822,0,0.0,1.0
2000-06-05,19.5,19.5,19.5,19.5,700,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,1649.7141381827,0.0,1.0
2000-06-06,19.5,19.5,19.5,19.5,0,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,0,0.0,1.0
2000-06-07,19.5,19.5,19.5,19.5,0,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,0,0.0,1.0
2000-06-08,19.5,19.5,19.5,19.5,500,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,1178.36724155907,0.0,1.0
2000-06-09,19.5,19.5,19.5,19.5,0,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,0,0.0,1.0
2000-06-12,19.5,19.5,19.5,19.5,0,8.27416076765677,8.27416076765677,8.27416076765677,8.27416076765677,0,0.0,1.0
2000-06-13,19.75,19.75,19.5,19.5,7300,8.38023975185749,8.38023975185749,8.27416076765677,8.27416076765677,17204.1617267625,0.0,1.0
2000-06-14,19.75,19.75,19.75,19.75,100,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,235.673448311815,0.0,1.0
2000-06-15,19.87,19.87,19.75,19.75,1300,8.43115766427384,8.43115766427384,8.38023975185749,8.38023975185749,3063.75482805359,0.0,1.0
2000-06-16,19.75,19.75,19.75,19.75,2000,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,4713.46896623629,0.0,1.0
2000-06-19,19.75,19.75,19.75,19.75,200,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,471.346896623629,0.0,1.0
2000-06-20,19.75,19.75,19.75,19.75,0,8.38023975185749,8.38023975185749,8.38023975185749,8.38023975185749,0,0.0,1.0
2000-06-21,19.87,20.0,19.75,20.0,7300,8.52026401100246,8.57600806341465,8.46880796262197,8.57600806341465,17024.2377246399,0.21,1.0
2000-06-22,19.88,19.88,19.88,19.88,0,8.52455201503416,8.52455201503416,8.52455201503416,8.52455201503416,0,0.0,1.0
2000-06-23,19.75,19.75,19.75,19.75,1200,8.46880796262197,8.46880796262197,8.46880796262197,8.46880796262197,2798.50483144766,0.0,1.0
2000-06-26,19.75,19.75,19.75,19.75,0,8.46880796262197,8.46880796262197,8.46880796262197,8.46880796262197,0,0.0,1.0
2000-06-27,19.87,19.87,19.87,19.87,100,8.52026401100246,8.52026401100246,8.52026401100246,8.52026401100246,233.208735953972,0.0,1.0
2000-06-28,19.88,19.88,19.88,19.88,0,8.52455201503416,8.52455201503416,8.52455201503416,8.52455201503416,0,0.0,1.0
2000-06-29,19.88,19.88,19.88,19.88,0,8.52455201503416,8.52455201503416,8.52455201503416,8.52455201503416,0,0.0,1.0
2000-06-30,19.88,19.88,19.88,19.88,0,8.52455201503416,8.52455201503416,8.52455201503416,8.52455201503416,0,0.0,1.0
2000-07-03,20.0,20.0,19.62,19.62,1700,8.57600806341465,8.57600806341465,8.41306391020977,8.41306391020977,3964.54851121752,0.0,1.0
2000-07-05,20.0,20.0,20.0,20.0,500,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,1166.04367976986,0.0,1.0
2000-07-06,20.0,20.0,20.0,20.0,0,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,0,0.0,1.0
2000-07-07,20.0,20.0,20.0,20.0,0,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,0,0.0,1.0
2000-07-10,20.0,20.0,20.0,20.0,0,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,0,0.0,1.0
2000-07-11,20.0,20.0,19.62,19.62,2000,8.57600806341465,8.57600806341465,8.41306391020977,8.41306391020977,4664.17471907944,0.0,1.0
2000-07-12,20.0,20.0,19.62,19.62,1700,8.57600806341465,8.57600806341465,8.41306391020977,8.41306391020977,3964.54851121752,0.0,1.0
2000-07-13,19.62,20.0,19.62,19.62,3200,8.41306391020977,8.57600806341465,8.41306391020977,8.41306391020977,7462.6795505271,0.0,1.0
2000-07-14,19.5,19.62,19.5,19.62,2100,8.36160786182928,8.41306391020977,8.36160786182928,8.41306391020977,4897.38345503341,0.0,1.0
2000-07-17,20.0,20.0,19.5,19.5,6700,8.57600806341465,8.57600806341465,8.36160786182928,8.36160786182928,15624.9853089161,0.0,1.0
2000-07-18,19.62,20.0,19.5,19.5,3800,8.41306391020977,8.57600806341465,8.36160786182928,8.36160786182928,8861.93196625093,0.0,1.0
2000-07-19,19.62,19.62,19.62,19.62,0,8.41306391020977,8.41306391020977,8.41306391020977,8.41306391020977,0,0.0,1.0
2000-07-20,19.87,20.0,19.5,19.75,4800,8.52026401100246,8.57600806341465,8.36160786182928,8.46880796262197,11194.0193257906,0.0,1.0
2000-07-21,20.0,20.0,19.75,19.75,1000,8.57600806341465,8.57600806341465,8.46880796262197,8.46880796262197,2332.08735953972,0.0,1.0
2000-07-24,20.0,20.0,20.0,20.0,0,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,0,0.0,1.0
2000-07-25,20.25,20.25,19.75,19.75,1700,8.68320816420733,8.68320816420733,8.46880796262197,8.46880796262197,3964.54851121752,0.0,1.0
2000-07-26,20.25,20.25,20.0,20.0,1400,8.68320816420733,8.68320816420733,8.57600806341465,8.57600806341465,3264.92230335561,0.0,1.0
2000-07-27,20.25,20.25,20.25,20.25,0,8.68320816420733,8.68320816420733,8.68320816420733,8.68320816420733,0,0.0,1.0
2000-07-28,20.25,20.25,20.25,20.25,0,8.68320816420733,8.68320816420733,8.68320816420733,8.68320816420733,0,0.0,1.0
2000-07-31,20.25,20.25,20.25,20.25,0,8.68320816420733,8.68320816420733,8.68320816420733,8.68320816420733,0,0.0,1.0
2000-08-01,20.5,20.5,20.5,20.5,100,8.79040826500002,8.79040826500002,8.79040826500002,8.79040826500002,233.208735953972,0.0,1.0
2000-08-02,20.5,20.5,20.5,20.5,0,8.79040826500002,8.79040826500002,8.79040826500002,8.79040826500002,0,0.0,1.0
2000-08-03,20.5,20.5,20.5,20.5,0,8.79040826500002,8.79040826500002,8.79040826500002,8.79040826500002,0,0.0,1.0
2000-08-04,20.5,20.5,20.5,20.5,0,8.79040826500002,8.79040826500002,8.79040826500002,8.79040826500002,0,0.0,1.0
2000-08-07,19.25,19.25,19.25,19.25,100,8.2544077610366,8.2544077610366,8.2544077610366,8.2544077610366,233.208735953972,0.0,1.0
2000-08-08,19.12,19.25,19.12,19.25,9800,8.19866370862441,8.2544077610366,8.19866370862441,8.2544077610366,22854.4561234892,0.0,1.0
2000-08-09,19.12,19.12,19.12,19.12,0,8.19866370862441,8.19866370862441,8.19866370862441,8.19866370862441,0,0.0,1.0
2000-08-10,19.12,19.12,19.12,19.12,0,8.19866370862441,8.19866370862441,8.19866370862441,8.19866370862441,0,0.0,1.0
2000-08-11,19.12,19.12,19.12,19.12,0,8.19866370862441,8.19866370862441,8.19866370862441,8.19866370862441,0,0.0,1.0
2000-08-14,19.12,19.12,19.12,19.12,0,8.19866370862441,8.19866370862441,8.19866370862441,8.19866370862441,0,0.0,1.0
2000-08-15,19.12,19.12,19.12,19.12,100,8.19866370862441,8.19866370862441,8.19866370862441,8.19866370862441,233.208735953972,0.0,1.0
2000-08-16,20.0,20.0,20.0,20.0,100,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,233.208735953972,0.0,1.0
2000-08-17,20.0,20.0,20.0,20.0,0,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,0,0.0,1.0
2000-08-18,20.0,20.0,20.0,20.0,0,8.57600806341465,8.57600806341465,8.57600806341465,8.57600806341465,0,0.0,1.0
2000-08-21,19.5,19.5,19.5,19.5,100,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,233.208735953972,0.0,1.0
2000-08-22,19.5,19.5,19.5,19.5,0,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,0,0.0,1.0
2000-08-23,19.25,19.5,19.25,19.5,600,8.2544077610366,8.36160786182928,8.2544077610366,8.36160786182928,1399.25241572383,0.0,1.0
2000-08-24,19.62,19.62,19.62,19.62,100,8.41306391020977,8.41306391020977,8.41306391020977,8.41306391020977,233.208735953972,0.0,1.0
2000-08-25,19.25,19.25,19.25,19.25,100,8.2544077610366,8.2544077610366,8.2544077610366,8.2544077610366,233.208735953972,0.0,1.0
2000-08-28,19.5,19.5,19.25,19.5,4000,8.36160786182928,8.36160786182928,8.2544077610366,8.36160786182928,9328.34943815888,0.0,1.0
2000-08-29,19.56,19.56,19.5,19.5,7900,8.38733588601953,8.38733588601953,8.36160786182928,8.36160786182928,18423.4901403638,0.0,1.0
2000-08-30,20.12,20.12,20.0,20.0,1500,8.62746411179514,8.62746411179514,8.57600806341465,8.57600806341465,3498.13103930958,0.0,1.0
2000-08-31,19.5,19.56,19.5,19.5,4500,8.36160786182928,8.38733588601953,8.36160786182928,8.36160786182928,10494.3931179287,0.0,1.0
2000-09-01,19.5,19.5,19.5,19.5,100,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,233.208735953972,0.0,1.0
2000-09-05,19.5,19.56,19.5,19.5,10400,8.36160786182928,8.38733588601953,8.36160786182928,8.36160786182928,24253.7085392131,0.0,1.0
2000-09-06,19.5,19.5,19.5,19.5,0,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,0,0.0,1.0
2000-09-07,19.75,19.75,19.5,19.5,2100,8.46880796262197,8.46880796262197,8.36160786182928,8.36160786182928,4897.38345503341,0.0,1.0
2000-09-08,19.5,19.5,19.5,19.5,1800,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,4197.75724717149,0.0,1.0
2000-09-11,19.5,19.5,19.5,19.5,0,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,0,0.0,1.0
2000-09-12,19.75,19.75,19.5,19.75,900,8.46880796262197,8.46880796262197,8.36160786182928,8.46880796262197,2098.87862358575,0.0,1.0
2000-09-13,19.75,19.75,19.75,19.75,0,8.46880796262197,8.46880796262197,8.46880796262197,8.46880796262197,0,0.0,1.0
2000-09-14,19.5,19.62,19.5,19.62,800,8.36160786182928,8.41306391020977,8.36160786182928,8.41306391020977,1865.66988763178,0.0,1.0
2000-09-15,19.5,19.5,19.5,19.5,2400,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,5597.00966289533,0.0,1.0
2000-09-18,19.5,19.5,19.5,19.5,4400,8.36160786182928,8.36160786182928,8.36160786182928,8.36160786182928,10261.1843819748,0.0,1.0
2000-09-19,19.75,19.75,19.38,19.38,1800,8.46880796262197,8.46880796262197,8.31015181344879,8.31015181344879,4197.75724717149,0.0,1.0
2000-09-20,19.5,19.63,19.5,19.63,600,8.45594395052684,8.51231691019702,8.45594395052684,8.51231691019702,1383.64209465592,0.22,1.0
2000-09-21,19.5,19.5,19.5,19.5,0,8.45594395052684,8.45594395052684,8.45594395052684,8.45594395052684,0,0.0,1.0
2000-09-22,19.5,19.5,19.5,19.5,700,8.45594395052684,8.45594395052684,8.45594395052684,8.45594395052684,1614.2491104319,0.0,1.0
2000-09-25,19.38,19.38,19.38,19.38,100,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,230.607015775986,0.0,1.0
2000-09-26,19.38,19.38,19.38,19.38,0,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,0,0.0,1.0
2000-09-27,19.38,19.38,19.25,19.38,1100,8.40390737236976,8.40390737236976,8.34753441269958,8.40390737236976,2536.67717353585,0.0,1.0
2000-09-28,19.38,19.38,19.38,19.38,0,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,0,0.0,1.0
2000-09-29,19.38,19.38,19.38,19.38,0,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,0,0.0,1.0
2000-10-02,19.75,19.75,19.75,19.75,300,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,691.821047327959,0.0,1.0
2000-10-03,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-10-04,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-10-05,19.63,19.63,19.5,19.5,900,8.51231691019702,8.51231691019702,8.45594395052684,8.45594395052684,2075.46314198388,0.0,1.0
2000-10-06,19.62,19.62,19.62,19.62,0,8.50798052868393,8.50798052868393,8.50798052868393,8.50798052868393,0,0.0,1.0
2000-10-09,19.62,19.62,19.62,19.62,0,8.50798052868393,8.50798052868393,8.50798052868393,8.50798052868393,0,0.0,1.0
2000-10-10,19.62,19.62,19.62,19.62,0,8.50798052868393,8.50798052868393,8.50798052868393,8.50798052868393,0,0.0,1.0
2000-10-11,19.31,19.31,19.25,19.25,8200,8.37355270177812,8.37355270177812,8.34753441269958,8.34753441269958,18909.7752936309,0.0,1.0
2000-10-12,19.31,19.31,19.31,19.31,0,8.37355270177812,8.37355270177812,8.37355270177812,8.37355270177812,0,0.0,1.0
2000-10-13,19.31,19.31,19.31,19.31,0,8.37355270177812,8.37355270177812,8.37355270177812,8.37355270177812,0,0.0,1.0
2000-10-16,19.38,19.38,19.38,19.38,300,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,691.821047327958,0.0,1.0
2000-10-17,19.63,19.75,19.38,19.38,2300,8.51231691019702,8.56435348835411,8.40390737236976,8.40390737236976,5303.96136284769,0.0,1.0
2000-10-18,19.63,19.75,19.38,19.38,2900,8.51231691019702,8.56435348835411,8.40390737236976,8.40390737236976,6687.60345750361,0.0,1.0
2000-10-19,19.62,19.62,19.62,19.62,0,8.50798052868393,8.50798052868393,8.50798052868393,8.50798052868393,0,0.0,1.0
2000-10-20,19.38,19.38,19.38,19.38,300,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,691.821047327958,0.0,1.0
2000-10-23,19.38,19.38,19.38,19.38,100,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,230.607015775986,0.0,1.0
2000-10-24,19.38,19.38,19.38,19.38,0,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,0,0.0,1.0
2000-10-25,19.38,19.38,19.38,19.38,200,8.40390737236976,8.40390737236976,8.40390737236976,8.40390737236976,461.214031551972,0.0,1.0
2000-10-26,19.75,19.75,19.38,19.38,2400,8.56435348835411,8.56435348835411,8.40390737236976,8.40390737236976,5534.56837862367,0.0,1.0
2000-10-27,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-10-30,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-10-31,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-01,19.75,19.75,19.75,19.75,100,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,230.607015775986,0.0,1.0
2000-11-02,19.5,19.5,19.5,19.5,200,8.45594395052684,8.45594395052684,8.45594395052684,8.45594395052684,461.214031551973,0.0,1.0
2000-11-03,19.5,19.5,19.5,19.5,0,8.45594395052684,8.45594395052684,8.45594395052684,8.45594395052684,0,0.0,1.0
2000-11-06,19.5,19.5,19.5,19.5,0,8.45594395052684,8.45594395052684,8.45594395052684,8.45594395052684,0,0.0,1.0
2000-11-07,19.63,19.63,19.63,19.63,100,8.51231691019702,8.51231691019702,8.51231691019702,8.51231691019702,230.607015775986,0.0,1.0
2000-11-08,19.62,19.62,19.62,19.62,0,8.50798052868393,8.50798052868393,8.50798052868393,8.50798052868393,0,0.0,1.0
2000-11-09,19.75,19.75,19.5,19.5,2000,8.56435348835411,8.56435348835411,8.45594395052684,8.45594395052684,4612.14031551973,0.0,1.0
2000-11-10,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-13,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-14,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-15,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-16,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-17,19.75,19.75,19.5,19.5,1500,8.56435348835411,8.56435348835411,8.45594395052684,8.45594395052684,3459.1052366398,0.0,1.0
2000-11-20,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-21,19.75,19.88,19.5,19.75,4400,8.56435348835411,8.62072644802429,8.45594395052684,8.56435348835411,10146.7086941434,0.0,1.0
2000-11-22,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-24,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-27,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-28,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-29,19.75,19.75,19.75,19.75,0,8.56435348835411,8.56435348835411,8.56435348835411,8.56435348835411,0,0.0,1.0
2000-11-30,19.25,19.25,19.25,19.25,100,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,230.607015775986,0.0,1.0
2000-12-01,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-04,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-05,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-06,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-07,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-08,19.75,19.75,19.5,19.5,2700,8.56435348835411,8.56435348835411,8.45594395052684,8.45594395052684,6226.38942595163,0.0,1.0
2000-12-11,19.5,19.5,19.5,19.5,200,8.45594395052684,8.45594395052684,8.45594395052684,8.45594395052684,461.214031551973,0.0,1.0
2000-12-12,19.25,19.25,19.25,19.25,900,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,2075.46314198388,0.0,1.0
2000-12-13,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-14,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-15,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-18,19.25,19.25,19.25,19.25,400,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,922.428063103945,0.0,1.0
2000-12-19,19.25,19.25,19.25,19.25,0,8.34753441269958,8.34753441269958,8.34753441269958,8.34753441269958,0,0.0,1.0
2000-12-20,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.22,1.0
2000-12-21,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.0,1.0
2000-12-22,19.25,19.25,19.25,19.25,1400,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,3192.01801497834,0.0,1.0
2000-12-26,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.0,1.0
2000-12-27,19.25,19.25,19.25,19.25,800,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,1824.01029427334,0.0,1.0
2000-12-28,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.0,1.0
2000-12-29,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.0,1.0
2001-01-02,19.5,20.0,19.5,19.75,3600,8.55258330996144,8.77188031790917,8.55258330996144,8.6622318139353,8208.04632423002,0.0,1.0
2001-01-03,20.25,20.5,20.25,20.5,3300,8.88152882188303,8.9911773258569,8.88152882188303,8.9911773258569,7524.04246387752,0.0,1.0
2001-01-04,20.25,20.25,20.25,20.25,0,8.88152882188303,8.88152882188303,8.88152882188303,8.88152882188303,0,0.0,1.0
2001-01-05,19.5,19.5,19.5,19.5,100,8.55258330996144,8.55258330996144,8.55258330996144,8.55258330996144,228.001286784167,0.0,1.0
2001-01-08,19.5,19.5,19.5,19.5,0,8.55258330996144,8.55258330996144,8.55258330996144,8.55258330996144,0,0.0,1.0
2001-01-09,19.25,19.25,19.25,19.25,500,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,1140.00643392084,0.0,1.0
2001-01-10,19.75,19.75,19.5,19.5,1900,8.6622318139353,8.6622318139353,8.55258330996144,8.55258330996144,4332.02444889918,0.0,1.0
2001-01-11,19.75,19.75,19.75,19.75,0,8.6622318139353,8.6622318139353,8.6622318139353,8.6622318139353,0,0.0,1.0
2001-01-12,19.75,19.75,19.75,19.75,0,8.6622318139353,8.6622318139353,8.6622318139353,8.6622318139353,0,0.0,1.0
2001-01-16,19.75,19.75,19.75,19.75,0,8.6622318139353,8.6622318139353,8.6622318139353,8.6622318139353,0,0.0,1.0
2001-01-17,19.75,19.75,19.75,19.75,0,8.6622318139353,8.6622318139353,8.6622318139353,8.6622318139353,0,0.0,1.0
2001-01-18,20.0,20.0,19.75,20.0,1100,8.77188031790917,8.77188031790917,8.6622318139353,8.77188031790917,2508.01415462584,0.0,1.0
2001-01-19,19.5,19.5,19.38,19.38,1000,8.55258330996144,8.55258330996144,8.49995202805398,8.49995202805398,2280.01286784167,0.0,1.0
2001-01-22,20.0,20.0,20.0,20.0,100,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,228.001286784167,0.0,1.0
2001-01-23,19.5,19.5,19.38,19.5,3500,8.55258330996144,8.55258330996144,8.49995202805398,8.55258330996144,7980.04503744585,0.0,1.0
2001-01-24,19.25,19.5,19.25,19.5,1300,8.44293480598757,8.55258330996144,8.44293480598757,8.55258330996144,2964.01672819418,0.0,1.0
2001-01-25,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.0,1.0
2001-01-26,19.25,19.25,19.25,19.25,0,8.44293480598757,8.44293480598757,8.44293480598757,8.44293480598757,0,0.0,1.0
2001-01-29,19.75,19.75,19.75,19.75,600,8.6622318139353,8.6622318139353,8.6622318139353,8.6622318139353,1368.007720705,0.0,1.0
2001-01-30,19.75,19.75,19.63,19.63,1400,8.6622318139353,8.6622318139353,8.60960053202785,8.60960053202785,3192.01801497834,0.0,1.0
2001-01-31,19.75,19.94,19.75,19.75,700,8.6622318139353,8.74556467695544,8.6622318139353,8.6622318139353,1596.00900748917,0.0,1.0
2001-02-01,19.88,20.5,19.88,20.5,400,8.71924903600171,8.9911773258569,8.71924903600171,8.9911773258569,912.005147136669,0.0,1.0
2001-02-02,19.88,19.88,19.88,19.88,0,8.71924903600171,8.71924903600171,8.71924903600171,8.71924903600171,0,0.0,1.0
2001-02-05,19.81,19.81,19.81,19.81,500,8.68854745488903,8.68854745488903,8.68854745488903,8.68854745488903,1140.00643392084,0.0,1.0
2001-02-06,20.38,20.38,20.38,20.38,500,8.93854604394944,8.93854604394944,8.93854604394944,8.93854604394944,1140.00643392084,0.0,1.0
2001-02-07,20.38,20.38,20.38,20.38,0,8.93854604394944,8.93854604394944,8.93854604394944,8.93854604394944,0,0.0,1.0
2001-02-08,20.38,20.38,20.38,20.38,0,8.93854604394944,8.93854604394944,8.93854604394944,8.93854604394944,0,0.0,1.0
2001-02-09,20.38,20.38,20.38,20.38,0,8.93854604394944,8.93854604394944,8.93854604394944,8.93854604394944,0,0.0,1.0
2001-02-12,20.5,20.5,20.5,20.5,200,8.9911773258569,8.9911773258569,8.9911773258569,8.9911773258569,456.002573568334,0.0,1.0
2001-02-13,20.0,20.0,20.0,20.0,100,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,228.001286784167,0.0,1.0
2001-02-14,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-02-15,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-02-16,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-02-20,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-02-21,20.06,20.06,20.0,20.0,2500,8.79819595886289,8.79819595886289,8.77188031790917,8.77188031790917,5700.03216960418,0.0,1.0
2001-02-22,20.0,20.0,20.0,20.0,900,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,2052.0115810575,0.0,1.0
2001-02-23,20.0,20.0,20.0,20.0,100,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,228.001286784167,0.0,1.0
2001-02-26,20.12,20.12,20.12,20.12,100,8.82451159981662,8.82451159981662,8.82451159981662,8.82451159981662,228.001286784167,0.0,1.0
2001-02-27,20.5,20.5,20.5,20.5,100,8.9911773258569,8.9911773258569,8.9911773258569,8.9911773258569,228.001286784167,0.0,1.0
2001-02-28,20.5,20.5,20.5,20.5,0,8.9911773258569,8.9911773258569,8.9911773258569,8.9911773258569,0,0.0,1.0
2001-03-01,20.5,20.5,20.5,20.5,0,8.9911773258569,8.9911773258569,8.9911773258569,8.9911773258569,0,0.0,1.0
2001-03-02,20.19,20.19,20.19,20.19,700,8.8552131809293,8.8552131809293,8.8552131809293,8.8552131809293,1596.00900748917,0.0,1.0
2001-03-05,20.25,20.25,20.0,20.13,3300,8.88152882188303,8.88152882188303,8.77188031790917,8.82889753997557,7524.04246387752,0.0,1.0
2001-03-06,20.0,20.0,20.0,20.0,100,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,228.001286784167,0.0,1.0
2001-03-07,20.0,20.0,20.0,20.0,100,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,228.001286784167,0.0,1.0
2001-03-08,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-03-09,20.0,20.0,20.0,20.0,500,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,1140.00643392084,0.0,1.0
2001-03-12,20.0,20.0,20.0,20.0,1400,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,3192.01801497834,0.0,1.0
2001-03-13,20.25,20.25,20.0,20.0,2100,8.88152882188303,8.88152882188303,8.77188031790917,8.77188031790917,4788.02702246751,0.0,1.0
2001-03-14,20.5,20.5,20.5,20.5,1000,8.9911773258569,8.9911773258569,8.9911773258569,8.9911773258569,2280.01286784167,0.0,1.0
2001-03-15,20.0,20.0,20.0,20.0,1600,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,3648.02058854667,0.0,1.0
2001-03-16,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-03-19,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-03-20,20.0,20.0,20.0,20.0,0,8.77188031790917,8.77188031790917,8.77188031790917,8.77188031790917,0,0.0,1.0
2001-03-21,20.0,20.0,20.0,20.0,700,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,1578.64392432163,0.22,1.0
2001-03-22,20.0,20.0,20.0,20.0,900,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,2029.68504555638,0.0,1.0
2001-03-23,20.0,20.0,20.0,20.0,200,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,451.041121234752,0.0,1.0
2001-03-26,20.0,20.0,20.0,20.0,0,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,0,0.0,1.0
2001-03-27,19.88,20.0,19.88,20.0,1700,8.81516077539773,8.86837100140617,8.81516077539773,8.86837100140617,3833.84953049539,0.0,1.0
2001-03-28,19.75,19.88,19.75,19.88,1100,8.75751636388859,8.81516077539773,8.75751636388859,8.81516077539773,2480.72616679114,0.0,1.0
2001-03-29,20.0,20.0,20.0,20.0,100,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,225.520560617376,0.0,1.0
2001-03-30,20.5,20.5,20.5,20.5,800,9.09008027644132,9.09008027644132,9.09008027644132,9.09008027644132,1804.16448493901,0.0,1.0
2001-04-02,20.25,20.38,20.0,20.0,3700,8.97922563892374,9.03687005043288,8.86837100140617,8.86837100140617,8344.26074284292,0.0,1.0
2001-04-03,20.25,20.25,20.25,20.25,0,8.97922563892374,8.97922563892374,8.97922563892374,8.97922563892374,0,0.0,1.0
2001-04-04,20.25,20.25,20.25,20.25,0,8.97922563892374,8.97922563892374,8.97922563892374,8.97922563892374,0,0.0,1.0
2001-04-05,20.0,20.0,20.0,20.0,700,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,1578.64392432163,0.0,1.0
2001-04-06,20.13,20.13,20.0,20.0,7200,8.92601541291531,8.92601541291531,8.86837100140617,8.86837100140617,16237.4803644511,0.0,1.0
2001-04-09,19.51,19.51,19.51,19.51,200,8.65109591187172,8.65109591187172,8.65109591187172,8.65109591187172,451.041121234752,0.0,1.0
2001-04-10,19.62,19.62,19.25,19.51,15800,8.69987195237945,8.69987195237945,8.53580708885344,8.65109591187172,35632.2485775454,0.0,1.0
2001-04-11,20.0,20.0,19.05,19.05,5900,8.86837100140617,8.86837100140617,8.44712337883938,8.44712337883938,13305.7130764252,0.0,1.0
2001-04-12,20.0,20.0,20.0,20.0,600,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,1353.12336370426,0.0,1.0
2001-04-16,20.0,20.0,20.0,20.0,500,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,1127.60280308688,0.0,1.0
2001-04-17,20.0,20.0,20.0,20.0,0,8.86837100140617,8.86837100140617,8.86837100140617,8.86837100140617,0,0.0,1.0
2001-04-18,20.5,20.5,19.5,19.5,1200,9.09008027644132,9.09008027644132,8.64666172637101,8.64666172637101,2706.24672740851,0.0,1.0
2001-04-19,19.5,19.5,19.5,19.5,1500,8.64666172637101,8.64666172637101,8.64666172637101,8.64666172637101,3382.80840926064,0.0,1.0
2001-04-20,19.5,19.5,19.5,19.5,0,8.64666172637101,8.64666172637101,8.64666172637101,8.64666172637101,0,0.0,1.0
2001-04-23,19.5,19.5,19.5,19.5,0,8.64666172637101,8.64666172637101,8.64666172637101,8.64666172637101,0,0.0,1.0
2001-04-24,20.45,20.45,20.45,20.45,2600,9.06790934893781,9.06790934893781,9.06790934893781,9.06790934893781,5863.53457605178,0.0,1.0
2001-04-25,20.45,20.45,20.0,20.0,4400,9.06790934893781,9.06790934893781,8.86837100140617,8.86837100140617,9922.90466716454,0.0,1.0
2001-04-26,20.45,20.45,20.45,20.45,0,9.06790934893781,9.06790934893781,9.06790934893781,9.06790934893781,0,0.0,1.0
2001-04-27,19.95,19.95,19.3,19.3,800,8.84620007390265,8.84620007390265,8.55797801635695,8.55797801635695,1804.16448493901,0.0,1.0
2001-04-30,19.95,19.95,19.95,19.95,0,8.84620007390265,8.84620007390265,8.84620007390265,8.84620007390265,0,0.0,1.0
2001-05-01,19.95,19.95,19.95,19.95,0,8.84620007390265,8.84620007390265,8.84620007390265,8.84620007390265,0,0.0,1.0
2001-05-02,20.25,20.25,20.25,20.25,1200,8.97922563892374,8.97922563892374,8.97922563892374,8.97922563892374,2706.24672740851,0.0,1.0
2001-05-03,20.25,20.25,20.25,20.25,0,8.97922563892374,8.97922563892374,8.97922563892374,8.97922563892374,0,0.0,1.0
2001-05-04,20.35,20.35,20.35,20.35,300,9.02356749393078,9.02356749393078,9.02356749393078,9.02356749393078,676.561681852128,0.0,1.0
2001-05-07,20.1,20.1,20.1,20.1,400,8.9127128564132,8.9127128564132,8.9127128564132,8.9127128564132,902.082242469504,0.0,1.0
2001-05-08,19.5,20.0,19.5,19.75,3800,8.64666172637101,8.86837100140617,8.64666172637101,8.75751636388859,8569.7813034603,0.0,1.0
2001-05-09,19.5,20.0,19.5,20.0,1400,8.64666172637101,8.86837100140617,8.64666172637101,8.86837100140617,3157.28784864327,0.0,1.0
2001-05-10,19.5,19.5,19.5,19.5,1500,8.64666172637101,8.64666172637101,8.64666172637101,8.64666172637101,3382.80840926064,0.0,1.0
2001-05-11,19.75,19.8,19.75,19.8,1100,8.75751636388859,8.77968729139211,8.75751636388859,8.77968729139211,2480.72616679114,0.0,1.0
2001-05-14,19.6,19.88,19.6,19.88,1200,8.69100358137804,8.81516077539773,8.69100358137804,8.81516077539773,2706.24672740851,0.0,1.0
2001-05-15,20.0,20.0,19.97,19.97,1000,8.86837100140617,8.86837100140617,8.85506844490406,8.85506844490406,2255.20560617376,0.0,1.0
2001-05-16,20.5,20.5,20.0,20.0,2100,9.09008027644132,9.09008027644132,8.86837100140617,8.86837100140617,4735.9317729649,0.0,1.0
2001-05-17,20.5,20.5,20.5,20.5,1200,9.09008027644132,9.09008027644132,9.09008027644132,9.09008027644132,2706.24672740851,0.0,1.0
2001-05-18,20.5,20.5,20.5,20.5,0,9.09008027644132,9.09008027644132,9.09008027644132,9.09008027644132,0,0.0,1.0
2001-05-21,20.25,21.25,20.0,20.9,2300,8.97922563892374,9.42264418899405,8.86837100140617,9.26744769646944,5186.97289419965,0.0,1.0
2001-05-22,21.1,22.25,21.1,21.4,2500,9.35613140648351,9.86606273906436,9.35613140648351,9.4891569715046,5638.0140154344,0.0,1.0
2001-05-23,21.05,21.05,21.0,21.05,2000,9.33396047897999,9.33396047897999,9.31178955147648,9.33396047897999,4510.41121234752,0.0,1.0
2001-05-24,21.05,21.05,21.05,21.05,0,9.33396047897999,9.33396047897999,9.33396047897999,9.33396047897999,0,0.0,1.0
2001-05-25,21.05,21.05,21.05,21.05,0,9.33396047897999,9.33396047897999,9.33396047897999,9.33396047897999,0,0.0,1.0
2001-05-29,21.05,21.05,21.05,21.05,500,9.33396047897999,9.33396047897999,9.33396047897999,9.33396047897999,1127.60280308688,0.0,1.0
2001-05-30,21.05,21.05,21.05,21.05,0,9.33396047897999,9.33396047897999,9.33396047897999,9.33396047897999,0,0.0,1.0
2001-05-31,21.05,21.05,21.05,21.05,0,9.33396047897999,9.33396047897999,9.33396047897999,9.33396047897999,0,0.0,1.0
2001-06-01,21.95,21.95,21.95,21.95,2000,9.73303717404327,9.73303717404327,9.73303717404327,9.73303717404327,4510.41121234752,0.0,1.0
2001-06-04,22.0,22.0,21.1,21.1,2100,9.75520810154678,9.75520810154678,9.35613140648351,9.35613140648351,4735.9317729649,0.0,1.0
2001-06-05,21.5,21.5,21.5,21.5,1100,9.53349882651163,9.53349882651163,9.53349882651163,9.53349882651163,2480.72616679114,0.0,1.0
2001-06-06,21.1,21.1,21.1,21.1,100,9.35613140648351,9.35613140648351,9.35613140648351,9.35613140648351,225.520560617376,0.0,1.0
2001-06-07,21.1,21.1,21.05,21.1,2000,9.35613140648351,9.35613140648351,9.33396047897999,9.35613140648351,4510.41121234752,0.0,1.0
2001-06-08,21.3,21.5,21.15,21.5,2400,9.44481511649757,9.53349882651163,9.37830233398702,9.53349882651163,5412.49345481703,0.0,1.0
2001-06-11,21.5,21.8,21.5,21.75,3400,9.53349882651163,9.66652439153272,9.53349882651163,9.64435346402921,7667.69906099079,0.0,1.0
2001-06-12,21.35,21.35,21.35,21.35,800,9.46698604400108,9.46698604400108,9.46698604400108,9.46698604400108,1804.16448493901,0.0,1.0
2001-06-13,21.55,21.55,21.35,21.35,1500,9.55566975401515,9.55566975401515,9.46698604400108,9.46698604400108,3382.80840926064,0.0,1.0
2001-06-14,22.0,22.0,21.4,21.6,2500,9.75520810154678,9.75520810154678,9.4891569715046,9.57784068151866,5638.01401543441,0.0,1.0
2001-06-15,22.0,22.0,22.0,22.0,0,9.75520810154678,9.75520810154678,9.75520810154678,9.75520810154678,0,0.0,1.0
2001-06-18,22.0,22.0,22.0,22.0,0,9.75520810154678,9.75520810154678,9.75520810154678,9.75520810154678,0,0.0,1.0
2001-06-19,22.0,22.0,22.0,22.0,0,9.75520810154678,9.75520810154678,9.75520810154678,9.75520810154678,0,0.0,1.0
2001-06-20,22.0,22.0,21.3,21.75,5000,9.85276018256225,9.85276018256225,9.53926326766254,9.7407969986695,11164.384188979,0.22,1.0
2001-06-21,23.0,23.0,22.5,22.5,800,10.3006129181333,10.3006129181333,10.0766865503478,10.0766865503478,1786.30147023664,0.0,1.0
2001-06-22,22.0,22.13,22.0,22.0,2700,9.85276018256225,9.91098103818648,9.85276018256225,9.85276018256225,6028.76746204867,0.0,1.0
2001-06-25,22.2,22.25,22.2,22.25,2000,9.94233072967645,9.964723366455,9.94233072967645,9.964723366455,4465.75367559161,0.0,1.0
2001-06-26,23.65,23.65,22.0,22.0,3100,10.5917171962544,10.5917171962544,9.85276018256225,9.85276018256225,6921.918197167,0.0,1.0
2001-06-27,23.65,23.65,23.65,23.65,0,10.5917171962544,10.5917171962544,10.5917171962544,10.5917171962544,0,0.0,1.0
2001-06-28,23.65,23.65,23.65,23.65,0,10.5917171962544,10.5917171962544,10.5917171962544,10.5917171962544,0,0.0,1.0
2001-06-29,23.65,23.65,23.5,23.5,1000,10.5917171962544,10.5917171962544,10.5245392859188,10.5245392859188,2232.87683779581,0.0,1.0
2001-07-02,23.5,23.5,23.0,23.0,3200,10.5245392859188,10.5245392859188,10.3006129181333,10.3006129181333,7145.20588094655,0.0,1.0
2001-07-03,23.25,23.25,22.9,23.0,1100,10.412576102026,10.412576102026,10.2558276445762,10.3006129181333,2456.16452157539,0.0,1.0
2001-07-05,23.25,23.25,23.25,23.25,0,10.412576102026,10.412576102026,10.412576102026,10.412576102026,0,0.0,1.0
2001-07-06,22.8,22.9,22.8,22.9,700,10.2110423710191,10.2558276445762,10.2110423710191,10.2558276445762,1563.01378645706,0.0,1.0
2001-07-09,22.8,22.8,22.8,22.8,200,10.2110423710191,10.2110423710191,10.2110423710191,10.2110423710191,446.575367559159,0.0,1.0
2001-07-10,23.5,25.0,22.8,22.8,3200,10.5245392859188,11.1963183892753,10.2110423710191,10.2110423710191,7145.20588094655,0.0,1.0
2001-07-11,23.5,23.5,23.5,23.5,0,10.5245392859188,10.5245392859188,10.5245392859188,10.5245392859188,0,0.0,1.0
2001-07-12,24.5,24.5,24.5,24.5,1000,10.9723920214898,10.9723920214898,10.9723920214898,10.9723920214898,2232.8768377958,0.0,1.0
2001-07-13,24.1,25.0,24.1,25.0,1900,10.7932509272614,11.1963183892753,10.7932509272614,11.1963183892753,4242.46599181202,0.0,1.0
2001-07-16,24.1,24.1,24.1,24.1,0,10.7932509272614,10.7932509272614,10.7932509272614,10.7932509272614,0,0.0,1.0
2001-07-17,23.0,24.1,23.0,24.1,2400,10.3006129181333,10.7932509272614,10.3006129181333,10.7932509272614,5358.90441070991,0.0,1.0
2001-07-18,25.0,25.0,25.0,25.0,400,11.1963183892753,11.1963183892753,11.1963183892753,11.1963183892753,893.15073511832,0.0,1.0
2001-07-19,25.0,25.0,25.0,25.0,0,11.1963183892753,11.1963183892753,11.1963183892753,11.1963183892753,0,0.0,1.0
2001-07-20,23.5,23.5,23.5,23.5,200,10.5245392859188,10.5245392859188,10.5245392859188,10.5245392859188,446.575367559159,0.0,1.0
2001-07-23,24.0,25.0,23.5,25.0,1100,10.7484656537043,11.1963183892753,10.5245392859188,11.1963183892753,2456.16452157538,0.0,1.0
2001-07-24,24.5,25.0,24.0,24.0,3500,10.9723920214898,11.1963183892753,10.7484656537043,10.7484656537043,7815.0689322853,0.0,1.0
2001-07-25,24.0,24.0,24.0,24.0,500,10.7484656537043,10.7484656537043,10.7484656537043,10.7484656537043,1116.4384188979,0.0,1.0
2001-07-26,24.25,24.25,24.25,24.25,200,10.860428837597,10.860428837597,10.860428837597,10.860428837597,446.575367559162,0.0,1.0
2001-07-27,24.1,24.1,24.1,24.1,500,10.7932509272614,10.7932509272614,10.7932509272614,10.7932509272614,1116.4384188979,0.0,1.0
2001-07-30,24.75,24.75,24.75,24.75,400,11.0843552053825,11.0843552053825,11.0843552053825,11.0843552053825,893.150735118324,0.0,1.0
2001-07-31,24.1,24.1,24.1,24.1,800,10.7932509272614,10.7932509272614,10.7932509272614,10.7932509272614,1786.30147023664,0.0,1.0
2001-08-01,24.63,24.63,24.63,24.63,200,11.030612877114,11.030612877114,11.030612877114,11.030612877114,446.575367559161,0.0,1.0
2001-08-02,24.63,24.63,24.63,24.63,0,11.030612877114,11.030612877114,11.030612877114,11.030612877114,0,0.0,1.0
2001-08-03,24.1,24.1,24.1,24.1,200,10.7932509272614,10.7932509272614,10.7932509272614,10.7932509272614,446.57536755916,0.0,1.0
2001-08-06,24.1,24.1,24.1,24.1,500,10.7932509272614,10.7932509272614,10.7932509272614,10.7932509272614,1116.4384188979,0.0,1.0
2001-08-07,24.1,24.1,24.1,24.1,1000,10.7932509272614,10.7932509272614,10.7932509272614,10.7932509272614,2232.8768377958,0.0,1.0
2001-08-08,24.75,25.0,24.75,25.0,2200,11.0843552053825,11.1963183892753,11.0843552053825,11.1963183892753,4912.32904315078,0.0,1.0
2001-08-09,25.0,25.0,24.5,24.95,2200,11.1963183892753,11.1963183892753,10.9723920214898,11.1739257524967,4912.32904315076,0.0,1.0
2001-08-10,25.0,25.0,25.0,25.0,400,11.1963183892753,11.1963183892753,11.1963183892753,11.1963183892753,893.15073511832,0.0,1.0
2001-08-13,25.0,25.2,25.0,25.2,1500,11.1963183892753,11.2858889363895,11.1963183892753,11.2858889363895,3349.3152566937,0.0,1.0
2001-08-14,25.0,25.0,25.0,25.0,0,11.1963183892753,11.1963183892753,11.1963183892753,11.1963183892753,0,0.0,1.0
2001-08-15,25.75,25.75,25.35,25.35,700,11.5322079409535,11.5322079409535,11.3530668467251,11.3530668467251,1563.01378645707,0.0,1.0
2001-08-16,25.25,26.25,25.25,26.0,2400,11.308281573168,11.756134308739,11.308281573168,11.6441711248463,5358.90441070995,0.0,1.0
2001-08-17,25.25,25.25,25.25,25.25,0,11.308281573168,11.308281573168,11.308281573168,11.308281573168,0,0.0,1.0
2001-08-20,26.5,26.5,25.25,25.25,2000,11.8680974926318,11.8680974926318,11.308281573168,11.308281573168,4465.75367559161,0.0,1.0
2001-08-21,26.5,26.5,26.5,26.5,0,11.8680974926318,11.8680974926318,11.8680974926318,11.8680974926318,0,0.0,1.0
2001-08-22,27.25,27.25,27.0,27.0,400,12.2039870443101,12.2039870443101,12.0920238604173,12.0920238604173,893.150735118318,0.0,1.0
2001-08-23,27.5,28.0,26.5,26.5,1100,12.3159502282028,12.5398765959883,11.8680974926318,11.8680974926318,2456.16452157539,0.0,1.0
2001-08-24,27.0,28.25,27.0,28.0,9700,12.0920238604173,12.6518397798811,12.0920238604173,12.5398765959883,21658.9053266193,0.0,1.0
2001-08-27,27.0,27.0,27.0,27.0,300,12.0920238604173,12.0920238604173,12.0920238604173,12.0920238604173,669.863051338741,0.0,1.0
2001-08-28,27.65,28.25,27.65,28.25,3200,12.3831281385385,12.6518397798811,12.3831281385385,12.6518397798811,7145.20588094655,0.0,1.0
2001-08-29,27.65,27.65,27.65,27.65,0,12.3831281385385,12.3831281385385,12.3831281385385,12.3831281385385,0,0.0,1.0
2001-08-30,27.65,27.75,27.05,27.75,4600,12.3831281385385,12.4279134120956,12.1144164971959,12.4279134120956,10271.2334538607,0.0,1.0
2001-08-31,27.05,27.05,27.05,27.05,1000,12.1144164971959,12.1144164971959,12.1144164971959,12.1144164971959,2232.8768377958,0.0,1.0
2001-09-04,27.2,27.2,27.1,27.1,2700,12.1815944075315,12.1815944075315,12.1368091339744,12.1368091339744,6028.76746204867,0.0,1.0
2001-09-05,28.5,28.5,27.1,27.1,600,12.7638029637738,12.7638029637738,12.1368091339744,12.1368091339744,1339.72610267748,0.0,1.0
2001-09-06,27.25,27.25,27.25,27.25,500,12.2039870443101,12.2039870443101,12.2039870443101,12.2039870443101,1116.4384188979,0.0,1.0
2001-09-07,29.0,29.0,29.0,29.0,100,12.9877293315593,12.9877293315593,12.9877293315593,12.9877293315593,223.287683779581,0.0,1.0
2001-09-10,27.25,27.25,27.25,27.25,900,12.2039870443101,12.2039870443101,12.2039870443101,12.2039870443101,2009.58915401622,0.0,1.0
2001-09-17,27.63,27.63,27.0,27.05,5400,12.374171083827,12.374171083827,12.0920238604173,12.1144164971959,12057.5349240974,0.0,1.0
2001-09-18,27.63,27.63,27.63,27.63,0,12.374171083827,12.374171083827,12.374171083827,12.374171083827,0,0.0,1.0
2001-09-19,27.75,27.88,27.25,27.88,1400,12.5309195412769,12.5896229481369,12.3051372071998,12.5896229481369,3100.33113468073,0.23,1.0
2001-09-20,27.66,27.8,27.25,27.8,1600,12.490278721143,12.5534977746846,12.3051372071998,12.5534977746846,3543.23558249228,0.0,1.0
2001-09-21,27.66,27.66,27.66,27.66,0,12.490278721143,12.490278721143,12.490278721143,12.490278721143,0,0.0,1.0
2001-09-24,28.0,28.25,28.0,28.25,1300,12.6438107083154,12.756701875354,12.6438107083154,12.756701875354,2878.87891077497,0.0,1.0
2001-09-25,27.75,27.75,27.75,27.75,400,12.5309195412769,12.5309195412769,12.5309195412769,12.5309195412769,885.808895623067,0.0,1.0
2001-09-26,27.6,28.5,27.6,27.9,1500,12.4631848410538,12.8695930423925,12.4631848410538,12.5986542415,3321.7833585865,0.0,1.0
2001-09-27,27.6,27.6,27.6,27.6,100,12.4631848410538,12.4631848410538,12.4631848410538,12.4631848410538,221.452223905766,0.0,1.0
2001-09-28,27.6,27.6,27.6,27.6,0,12.4631848410538,12.4631848410538,12.4631848410538,12.4631848410538,0,0.0,1.0
2001-10-01,27.6,27.6,27.6,27.6,0,12.4631848410538,12.4631848410538,12.4631848410538,12.4631848410538,0,0.0,1.0
2001-10-02,27.6,27.6,27.6,27.6,0,12.4631848410538,12.4631848410538,12.4631848410538,12.4631848410538,0,0.0,1.0
2001-10-03,27.6,27.6,27.6,27.6,0,12.4631848410538,12.4631848410538,12.4631848410538,12.4631848410538,0,0.0,1.0
2001-10-04,27.6,27.6,27.6,27.6,0,12.4631848410538,12.4631848410538,12.4631848410538,12.4631848410538,0,0.0,1.0
2001-10-05,28.0,28.0,28.0,28.0,500,12.6438107083154,12.6438107083154,12.6438107083154,12.6438107083154,1107.26111952884,0.0,1.0
2001-10-08,28.75,28.75,28.75,28.75,100,12.982484209431,12.982484209431,12.982484209431,12.982484209431,221.452223905767,0.0,1.0
2001-10-09,28.75,28.75,28.75,28.75,0,12.982484209431,12.982484209431,12.982484209431,12.982484209431,0,0.0,1.0
2001-10-10,28.5,28.5,28.3,28.3,2200,12.8695930423925,12.8695930423925,12.7792801087617,12.7792801087617,4871.94892592687,0.0,1.0
2001-10-11,28.5,28.5,28.5,28.5,0,12.8695930423925,12.8695930423925,12.8695930423925,12.8695930423925,0,0.0,1.0
2001-10-12,28.0,28.0,28.0,28.0,800,12.6438107083154,12.6438107083154,12.6438107083154,12.6438107083154,1771.61779124614,0.0,1.0
2001-10-15,28.0,28.0,28.0,28.0,500,12.6438107083154,12.6438107083154,12.6438107083154,12.6438107083154,1107.26111952884,0.0,1.0
2001-10-16,28.0,28.0,28.0,28.0,2100,12.6438107083154,12.6438107083154,12.6438107083154,12.6438107083154,4650.49670202111,0.0,1.0
2001-10-17,28.0,28.0,28.0,28.0,100,12.6438107083154,12.6438107083154,12.6438107083154,12.6438107083154,221.452223905767,0.0,1.0
2001-10-18,28.0,28.0,28.0,28.0,1000,12.6438107083154,12.6438107083154,12.6438107083154,12.6438107083154,2214.52223905767,0.0,1.0
2001-10-19,28.75,29.0,28.0,28.1,1200,12.982484209431,13.0953753764696,12.6438107083154,12.6889671751308,2657.42668686921,0.0,1.0
2001-10-22,28.75,28.75,28.75,28.75,0,12.982484209431,12.982484209431,12.982484209431,12.982484209431,0,0.0,1.0
2001-10-23,28.55,28.55,28.55,28.55,1000,12.8921712758002,12.8921712758002,12.8921712758002,12.8921712758002,2214.52223905767,0.0,1.0
2001-10-24,28.75,28.75,28.6,28.75,4500,12.982484209431,12.982484209431,12.9147495092079,12.982484209431,9965.35007575952,0.0,1.0
2001-10-25,28.75,28.75,28.75,28.75,0,12.982484209431,12.982484209431,12.982484209431,12.982484209431,0,0.0,1.0
2001-10-26,28.85,28.85,28.65,28.65,2400,13.0276406762464,13.0276406762464,12.9373277426156,12.9373277426156,5314.85337373842,0.0,1.0
2001-10-29,28.85,28.85,28.85,28.85,0,13.0276406762464,13.0276406762464,13.0276406762464,13.0276406762464,0,0.0,1.0
2001-10-30,28.85,28.85,28.85,28.85,0,13.0276406762464,13.0276406762464,13.0276406762464,13.0276406762464,0,0.0,1.0
2001-10-31,28.75,28.75,28.65,28.65,900,12.982484209431,12.982484209431,12.9373277426156,12.9373277426156,1993.0700151519,0.0,1.0
2001-11-01,29.0,29.0,29.0,29.0,200,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,442.904447811532,0.0,1.0
2001-11-02,29.0,29.0,29.0,29.0,0,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,0,0.0,1.0
2001-11-05,29.0,29.0,29.0,29.0,0,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,0,0.0,1.0
2001-11-06,28.75,28.75,28.75,28.75,900,12.982484209431,12.982484209431,12.982484209431,12.982484209431,1993.0700151519,0.0,1.0
2001-11-07,29.0,30.15,29.0,30.15,1100,13.0953753764696,13.6146747448468,13.0953753764696,13.6146747448468,2435.97446296343,0.0,1.0
2001-11-08,29.0,29.0,29.0,29.0,100,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,221.452223905766,0.0,1.0
2001-11-09,29.0,29.0,29.0,29.0,0,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,0,0.0,1.0
2001-11-12,29.0,29.0,29.0,29.0,0,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,0,0.0,1.0
2001-11-13,29.0,29.0,29.0,29.0,800,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,1771.61779124613,0.0,1.0
2001-11-14,29.0,29.0,29.0,29.0,0,13.0953753764696,13.0953753764696,13.0953753764696,13.0953753764696,0,0.0,1.0
2001-11-15,29.1,29.89,29.1,29.89,500,13.140531843285,13.4972679311267,13.140531843285,13.4972679311267,1107.26111952883,0.0,1.0
2001-11-16,29.5,29.5,29.0,29.0,2200,13.3211577105466,13.3211577105466,13.0953753764696,13.0953753764696,4871.94892592687,0.0,1.0
2001-11-19,29.5,29.5,29.5,29.5,0,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,0,0.0,1.0
2001-11-20,29.5,29.5,29.5,29.5,100,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,221.452223905767,0.0,1.0
2001-11-21,29.5,29.5,29.5,29.5,0,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,0,0.0,1.0
2001-11-23,29.5,29.5,29.5,29.5,0,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,0,0.0,1.0
2001-11-26,29.5,29.5,29.5,29.5,0,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,0,0.0,1.0
2001-11-27,29.05,29.25,29.0,29.0,900,13.1179536098773,13.2082665435081,13.0953753764696,13.0953753764696,1993.07001515189,0.0,1.0
2001-11-28,29.25,29.25,29.25,29.25,200,13.2082665435081,13.2082665435081,13.2082665435081,13.2082665435081,442.904447811533,0.0,1.0
2001-11-29,29.25,29.25,29.25,29.25,0,13.2082665435081,13.2082665435081,13.2082665435081,13.2082665435081,0,0.0,1.0
2001-11-30,29.5,29.5,29.0,29.0,1000,13.3211577105466,13.3211577105466,13.0953753764696,13.0953753764696,2214.52223905767,0.0,1.0
2001-12-03,29.5,29.5,29.5,29.5,0,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,0,0.0,1.0
2001-12-04,29.5,29.5,29.5,29.5,0,13.3211577105466,13.3211577105466,13.3211577105466,13.3211577105466,0,0.0,1.0
2001-12-05,29.2,29.25,29.2,29.25,2400,13.1856883101004,13.2082665435081,13.1856883101004,13.2082665435081,5314.85337373839,0.0,1.0
2001-12-06,30.0,30.5,29.5,30.5,2400,13.5469400446237,13.7727223787007,13.3211577105466,13.7727223787007,5314.85337373839,0.0,1.0
2001-12-07,30.0,30.0,30.0,30.0,0,13.5469400446237,13.5469400446237,13.5469400446237,13.5469400446237,0,0.0,1.0
2001-12-10,29.4,29.4,29.4,29.4,1000,13.2760012437312,13.2760012437312,13.2760012437312,13.2760012437312,2214.52223905767,0.0,1.0
2001-12-11,29.25,29.25,29.25,29.25,100,13.2082665435081,13.2082665435081,13.2082665435081,13.2082665435081,221.452223905766,0.0,1.0
2001-12-12,29.1,29.1,29.1,29.1,400,13.140531843285,13.140531843285,13.140531843285,13.140531843285,885.808895623065,0.0,1.0
2001-12-13,29.1,29.1,29.1,29.1,0,13.140531843285,13.140531843285,13.140531843285,13.140531843285,0,0.0,1.0
2001-12-14,29.15,29.15,29.1,29.1,400,13.1631100766927,13.1631100766927,13.140531843285,13.140531843285,885.808895623065,0.0,1.0
2001-12-17,29.1,29.4,29.1,29.4,4000,13.140531843285,13.2760012437312,13.140531843285,13.2760012437312,8858.08895623065,0.0,1.0
2001-12-18,29.1,29.1,29.1,29.1,100,13.140531843285,13.140531843285,13.140531843285,13.140531843285,221.452223905766,0.0,1.0
2001-12-19,29.1,29.1,29.1,29.1,0,13.2443917169604,13.2443917169604,13.2443917169604,13.2443917169604,0,0.23,1.0
2001-12-20,29.1,29.1,29.1,29.1,0,13.2443917169604,13.2443917169604,13.2443917169604,13.2443917169604,0,0.0,1.0
2001-12-21,29.25,29.25,29.25,29.25,900,13.3126617773571,13.3126617773571,13.3126617773571,13.3126617773571,1977.44075829937,0.0,1.0
2001-12-24,29.1,29.1,29.1,29.1,100,13.2443917169604,13.2443917169604,13.2443917169604,13.2443917169604,219.715639811041,0.0,1.0
2001-12-26,29.1,29.1,29.1,29.1,0,13.2443917169604,13.2443917169604,13.2443917169604,13.2443917169604,0,0.0,1.0
2001-12-27,29.1,29.1,29.1,29.1,0,13.2443917169604,13.2443917169604,13.2443917169604,13.2443917169604,0,0.0,1.0
2001-12-28,29.1,29.1,29.1,29.1,0,13.2443917169604,13.2443917169604,13.2443917169604,13.2443917169604,0,0.0,1.0
2001-12-31,29.25,29.25,29.1,29.1,2200,13.3126617773571,13.3126617773571,13.2443917169604,13.2443917169604,4833.74407584289,0.0,1.0
2002-01-02,29.25,29.25,29.25,29.25,0,13.3126617773571,13.3126617773571,13.3126617773571,13.3126617773571,0,0.0,1.0
2002-01-03,28.6,28.6,28.6,28.6,400,13.0168248489714,13.0168248489714,13.0168248489714,13.0168248489714,878.862559244162,0.0,1.0
2002-01-04,28.6,28.6,28.6,28.6,0,13.0168248489714,13.0168248489714,13.0168248489714,13.0168248489714,0,0.0,1.0
2002-01-07,28.6,28.6,28.6,28.6,0,13.0168248489714,13.0168248489714,13.0168248489714,13.0168248489714,0,0.0,1.0
2002-01-08,28.8,28.8,28.8,28.8,500,13.107851596167,13.107851596167,13.107851596167,13.107851596167,1098.5781990552,0.0,1.0
2002-01-09,28.8,28.8,28.8,28.8,0,13.107851596167,13.107851596167,13.107851596167,13.107851596167,0,0.0,1.0
2002-01-10,29.4,29.4,29.0,29.0,2400,13.3809318377538,13.3809318377538,13.1988783433626,13.1988783433626,5273.17535546498,0.0,1.0
2002-01-11,29.0,29.0,29.0,29.0,800,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,1757.72511848832,0.0,1.0
2002-01-14,29.0,29.0,29.0,29.0,0,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,0,0.0,1.0
2002-01-15,28.85,28.85,28.85,28.85,300,13.1306082829659,13.1306082829659,13.1306082829659,13.1306082829659,659.146919433121,0.0,1.0
2002-01-16,28.85,28.85,28.85,28.85,300,13.1306082829659,13.1306082829659,13.1306082829659,13.1306082829659,659.146919433121,0.0,1.0
2002-01-17,28.85,28.85,28.85,28.85,300,13.1306082829659,13.1306082829659,13.1306082829659,13.1306082829659,659.146919433121,0.0,1.0
2002-01-18,29.0,29.0,29.0,29.0,300,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,659.146919433122,0.0,1.0
2002-01-22,29.0,29.0,29.0,29.0,0,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,0,0.0,1.0
2002-01-23,29.0,29.0,29.0,29.0,0,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,0,0.0,1.0
2002-01-24,29.6,29.7,28.85,28.85,2500,13.4719585849494,13.5174719585472,13.1306082829659,13.1306082829659,5492.89099527602,0.0,1.0
2002-01-25,29.5,29.5,28.85,28.85,3900,13.4264452113516,13.4264452113516,13.1306082829659,13.1306082829659,8568.90995263059,0.0,1.0
2002-01-28,29.0,29.0,28.85,28.85,700,13.1988783433626,13.1988783433626,13.1306082829659,13.1306082829659,1538.00947867728,0.0,1.0
2002-01-29,29.0,29.0,28.5,28.65,1000,13.1988783433626,13.1988783433626,12.9713114753736,13.0395815357703,2197.15639811041,0.0,1.0
2002-01-30,29.0,29.0,29.0,29.0,0,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,0,0.0,1.0
2002-01-31,29.0,29.0,29.0,29.0,0,13.1988783433626,13.1988783433626,13.1988783433626,13.1988783433626,0,0.0,1.0
2002-02-01,28.75,28.75,28.6,28.75,4000,13.0850949093681,13.0850949093681,13.0168248489714,13.0850949093681,8788.62559244161,0.0,1.0
2002-02-04,28.75,28.75,28.75,28.75,0,13.0850949093681,13.0850949093681,13.0850949093681,13.0850949093681,0,0.0,1.0
2002-02-05,28.75,28.75,28.75,28.75,0,13.0850949093681,13.0850949093681,13.0850949093681,13.0850949093681,0,0.0,1.0
2002-02-06,28.5,28.8,28.5,28.8,5400,12.9713114753736,13.107851596167,12.9713114753736,13.107851596167,11864.6445497962,0.0,1.0
2002-02-07,28.5,28.5,28.5,28.5,0,12.9713114753736,12.9713114753736,12.9713114753736,12.9713114753736,0,0.0,1.0
2002-02-08,28.25,28.25,28.25,28.25,500,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,1098.5781990552,0.0,1.0
2002-02-11,28.05,28.05,28.05,28.05,200,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,439.43127962208,0.0,1.0
2002-02-12,28.05,28.05,28.05,28.05,0,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,0,0.0,1.0
2002-02-13,28.05,28.05,28.05,28.05,0,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,0,0.0,1.0
2002-02-14,28.45,28.45,28.25,28.45,3900,12.9485547885747,12.9485547885747,12.8575280413791,12.9485547885747,8568.90995263057,0.0,1.0
2002-02-15,28.05,28.05,28.05,28.05,100,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,219.71563981104,0.0,1.0
2002-02-19,28.05,28.05,28.05,28.05,1500,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,3295.7345971656,0.0,1.0
2002-02-20,28.05,28.05,28.05,28.05,200,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,439.43127962208,0.0,1.0
2002-02-21,28.25,28.25,28.25,28.25,300,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,659.146919433121,0.0,1.0
2002-02-22,28.65,28.65,28.5,28.5,4300,13.0395815357703,13.0395815357703,12.9713114753736,12.9713114753736,9447.77251187474,0.0,1.0
2002-02-25,28.65,28.65,28.65,28.65,0,13.0395815357703,13.0395815357703,13.0395815357703,13.0395815357703,0,0.0,1.0
2002-02-26,28.65,28.65,28.65,28.65,0,13.0395815357703,13.0395815357703,13.0395815357703,13.0395815357703,0,0.0,1.0
2002-02-27,28.65,28.65,28.65,28.65,0,13.0395815357703,13.0395815357703,13.0395815357703,13.0395815357703,0,0.0,1.0
2002-02-28,28.65,28.65,28.65,28.65,0,13.0395815357703,13.0395815357703,13.0395815357703,13.0395815357703,0,0.0,1.0
2002-03-01,28.05,28.45,28.05,28.45,3100,12.7665012941835,12.9485547885747,12.7665012941835,12.9485547885747,6811.18483414224,0.0,1.0
2002-03-04,28.05,28.05,28.05,28.05,0,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,0,0.0,1.0
2002-03-05,28.05,28.05,28.05,28.05,200,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,439.43127962208,0.0,1.0
2002-03-06,28.05,28.05,28.05,28.05,0,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,0,0.0,1.0
2002-03-07,28.05,28.05,28.05,28.05,0,12.7665012941835,12.7665012941835,12.7665012941835,12.7665012941835,0,0.0,1.0
2002-03-08,28.25,28.25,28.25,28.25,400,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,878.862559244161,0.0,1.0
2002-03-11,28.25,28.25,28.25,28.25,600,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,1318.29383886624,0.0,1.0
2002-03-12,28.25,28.25,28.25,28.25,0,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,0,0.0,1.0
2002-03-13,28.25,28.25,28.25,28.25,0,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,0,0.0,1.0
2002-03-14,28.25,28.25,28.25,28.25,100,12.8575280413791,12.8575280413791,12.8575280413791,12.8575280413791,219.71563981104,0.0,1.0
2002-03-15,28.15,28.5,28.15,28.5,400,12.8120146677813,12.9713114753736,12.8120146677813,12.9713114753736,878.862559244161,0.0,1.0
2002-03-18,28.4,28.4,28.4,28.4,1500,12.9257981017758,12.9257981017758,12.9257981017758,12.9257981017758,3295.7345971656,0.0,1.0
2002-03-19,28.4,28.4,28.4,28.4,0,12.9257981017758,12.9257981017758,12.9257981017758,12.9257981017758,0,0.0,1.0
2002-03-20,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.23,1.0
2002-03-21,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-03-22,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-03-25,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-03-26,28.3,28.3,28.15,28.15,3300,12.9845968932301,12.9845968932301,12.9157739414992,12.9157739414992,7192.36806255353,0.0,1.0
2002-03-27,28.45,28.45,28.45,28.45,2000,13.053419844961,13.053419844961,13.053419844961,13.053419844961,4359.01094700214,0.0,1.0
2002-03-28,28.25,28.25,28.25,28.25,100,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,217.950547350107,0.0,1.0
2002-04-01,28.25,28.45,28.25,28.45,4300,12.9616559093198,13.053419844961,12.9616559093198,13.053419844961,9371.8735360546,0.0,1.0
2002-04-02,28.4,28.4,28.4,28.4,1300,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,2833.35711555139,0.0,1.0
2002-04-03,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-04-04,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-04-05,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-04-08,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-04-09,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-04-10,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-04-11,28.25,28.25,28.25,28.25,200,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,435.901094700214,0.0,1.0
2002-04-12,28.45,28.45,28.25,28.25,1600,13.053419844961,13.053419844961,12.9616559093198,12.9616559093198,3487.20875760171,0.0,1.0
2002-04-15,28.45,28.45,28.25,28.25,3600,13.053419844961,13.053419844961,12.9616559093198,12.9616559093198,7846.21970460385,0.0,1.0
2002-04-16,28.25,28.25,28.25,28.25,500,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,1089.75273675054,0.0,1.0
2002-04-17,28.45,28.75,28.25,28.25,1300,13.053419844961,13.1910657484228,12.9616559093198,12.9616559093198,2833.35711555139,0.0,1.0
2002-04-18,28.45,28.45,28.45,28.45,0,13.053419844961,13.053419844961,13.053419844961,13.053419844961,0,0.0,1.0
2002-04-19,28.45,28.45,28.45,28.45,0,13.053419844961,13.053419844961,13.053419844961,13.053419844961,0,0.0,1.0
2002-04-22,28.25,28.25,28.25,28.25,300,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,653.851642050321,0.0,1.0
2002-04-23,28.25,28.25,28.25,28.25,0,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,0,0.0,1.0
2002-04-24,28.25,28.25,28.25,28.25,0,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,0,0.0,1.0
2002-04-25,28.25,28.25,28.25,28.25,100,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,217.950547350107,0.0,1.0
2002-04-26,28.25,28.25,28.25,28.25,0,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,0,0.0,1.0
2002-04-29,28.25,28.25,28.25,28.25,0,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,0,0.0,1.0
2002-04-30,28.25,28.25,28.25,28.25,0,12.9616559093198,12.9616559093198,12.9616559093198,12.9616559093198,0,0.0,1.0
2002-05-01,28.3,28.85,28.3,28.75,4500,12.9845968932301,13.2369477162434,12.9845968932301,13.1910657484228,9807.77463075482,0.0,1.0
2002-05-02,28.4,28.4,28.4,28.4,2100,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,4576.96149435225,0.0,1.0
2002-05-03,28.3,28.3,28.3,28.3,100,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,217.950547350107,0.0,1.0
2002-05-06,28.3,28.3,28.3,28.3,100,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,217.950547350107,0.0,1.0
2002-05-07,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-08,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-09,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-10,28.3,28.3,28.3,28.3,300,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,653.851642050321,0.0,1.0
2002-05-13,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-14,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-15,28.3,28.3,28.3,28.3,200,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,435.901094700214,0.0,1.0
2002-05-16,28.3,28.3,28.3,28.3,1800,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,3923.10985230193,0.0,1.0
2002-05-17,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-20,28.3,28.4,28.3,28.4,200,12.9845968932301,13.0304788610507,12.9845968932301,13.0304788610507,435.901094700214,0.0,1.0
2002-05-21,28.3,28.3,28.3,28.3,100,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,217.950547350107,0.0,1.0
2002-05-22,28.3,28.3,28.3,28.3,200,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,435.901094700214,0.0,1.0
2002-05-23,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-24,28.3,28.3,28.3,28.3,0,12.9845968932301,12.9845968932301,12.9845968932301,12.9845968932301,0,0.0,1.0
2002-05-28,28.3,28.35,28.3,28.35,2200,12.9845968932301,13.0075378771404,12.9845968932301,13.0075378771404,4794.91204170236,0.0,1.0
2002-05-29,28.5,28.5,28.5,28.5,200,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,435.901094700214,0.0,1.0
2002-05-30,28.5,28.5,28.5,28.5,0,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,0,0.0,1.0
2002-05-31,28.5,28.7,28.5,28.5,4400,13.0763608288713,13.1681247645125,13.0763608288713,13.0763608288713,9589.82408340471,0.0,1.0
2002-06-03,28.5,28.5,28.5,28.5,0,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,0,0.0,1.0
2002-06-04,28.4,28.4,28.4,28.4,100,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,217.950547350107,0.0,1.0
2002-06-05,28.5,28.5,28.5,28.5,700,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,1525.65383145075,0.0,1.0
2002-06-06,28.5,28.5,28.5,28.5,0,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,0,0.0,1.0
2002-06-07,28.5,28.5,28.5,28.5,0,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,0,0.0,1.0
2002-06-10,28.5,28.5,28.5,28.5,0,13.0763608288713,13.0763608288713,13.0763608288713,13.0763608288713,0,0.0,1.0
2002-06-11,28.4,28.4,28.4,28.4,4600,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,10025.7251781049,0.0,1.0
2002-06-12,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-06-13,28.4,28.4,28.4,28.4,1000,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,2179.50547350107,0.0,1.0
2002-06-14,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-06-17,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-06-18,28.4,28.4,28.4,28.4,700,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,1525.65383145075,0.0,1.0
2002-06-19,28.4,28.4,28.4,28.4,0,13.0304788610507,13.0304788610507,13.0304788610507,13.0304788610507,0,0.0,1.0
2002-06-20,28.4,28.4,28.4,28.4,100,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,216.199634814636,0.23,1.0
2002-06-21,28.3,28.4,28.3,28.4,3000,13.0897538399007,13.1360073870381,13.0897538399007,13.1360073870381,6485.98904443906,0.0,1.0
2002-06-24,28.3,28.3,28.3,28.3,0,13.0897538399007,13.0897538399007,13.0897538399007,13.0897538399007,0,0.0,1.0
2002-06-25,28.45,28.45,28.45,28.45,1200,13.1591341606069,13.1591341606069,13.1591341606069,13.1591341606069,2594.39561777562,0.0,1.0
2002-06-26,28.3,28.3,28.3,28.3,700,13.0897538399007,13.0897538399007,13.0897538399007,13.0897538399007,1513.39744370245,0.0,1.0
2002-06-27,28.3,28.3,28.3,28.3,0,13.0897538399007,13.0897538399007,13.0897538399007,13.0897538399007,0,0.0,1.0
2002-06-28,28.4,28.4,28.3,28.3,2000,13.1360073870381,13.1360073870381,13.0897538399007,13.0897538399007,4323.99269629272,0.0,1.0
2002-07-01,28.6,28.6,28.3,28.4,1700,13.228514481313,13.228514481313,13.0897538399007,13.1360073870381,3675.39379184882,0.0,1.0
2002-07-02,28.3,28.65,28.3,28.3,12000,13.0897538399007,13.2516412548818,13.0897538399007,13.0897538399007,25943.9561777562,0.0,1.0
2002-07-03,28.65,28.65,28.3,28.3,6800,13.2516412548818,13.2516412548818,13.0897538399007,13.0897538399007,14701.5751673952,0.0,1.0
2002-07-05,28.65,28.65,28.65,28.65,0,13.2516412548818,13.2516412548818,13.2516412548818,13.2516412548818,0,0.0,1.0
2002-07-08,28.65,28.65,28.65,28.65,0,13.2516412548818,13.2516412548818,13.2516412548818,13.2516412548818,0,0.0,1.0
2002-07-09,28.7,28.7,28.4,28.65,1200,13.2747680284505,13.2747680284505,13.1360073870381,13.2516412548818,2594.39561777563,0.0,1.0
2002-07-10,28.7,28.7,28.7,28.7,0,13.2747680284505,13.2747680284505,13.2747680284505,13.2747680284505,0,0.0,1.0
2002-07-11,28.7,28.7,28.7,28.7,0,13.2747680284505,13.2747680284505,13.2747680284505,13.2747680284505,0,0.0,1.0
2002-07-12,28.4,28.4,28.4,28.4,1600,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,3459.19415703418,0.0,1.0
2002-07-15,28.4,28.4,28.4,28.4,0,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,0,0.0,1.0
2002-07-16,28.4,28.4,28.4,28.4,0,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,0,0.0,1.0
2002-07-17,28.4,28.4,28.4,28.4,0,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,0,0.0,1.0
2002-07-18,28.4,28.4,28.4,28.4,0,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,0,0.0,1.0
2002-07-19,28.4,28.4,28.4,28.4,0,13.1360073870381,13.1360073870381,13.1360073870381,13.1360073870381,0,0.0,1.0
2002-07-22,28.15,28.15,28.15,28.15,500,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,1080.99817407318,0.0,1.0
2002-07-23,28.3,28.3,28.15,28.15,10500,13.0897538399007,13.0897538399007,13.0203735191945,13.0203735191945,22700.9616555367,0.0,1.0
2002-07-24,28.3,28.3,28.15,28.15,1500,13.0897538399007,13.0897538399007,13.0203735191945,13.0203735191945,3242.99452221953,0.0,1.0
2002-07-25,28.3,28.45,28.1,28.1,3100,13.0897538399007,13.1591341606069,12.9972467456257,12.9972467456257,6702.18867925369,0.0,1.0
2002-07-26,28.3,28.3,28.3,28.3,0,13.0897538399007,13.0897538399007,13.0897538399007,13.0897538399007,0,0.0,1.0
2002-07-29,28.3,28.3,28.3,28.3,0,13.0897538399007,13.0897538399007,13.0897538399007,13.0897538399007,0,0.0,1.0
2002-07-30,28.3,28.3,28.3,28.3,0,13.0897538399007,13.0897538399007,13.0897538399007,13.0897538399007,0,0.0,1.0
2002-07-31,28.05,28.05,28.05,28.05,100,12.974119972057,12.974119972057,12.974119972057,12.974119972057,216.199634814636,0.0,1.0
2002-08-01,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-08-02,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-08-05,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-08-06,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-08-07,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-08-08,28.15,28.15,28.15,28.15,100,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,216.199634814635,0.0,1.0
2002-08-09,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-12,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-13,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-14,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-15,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-16,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-19,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-20,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-08-21,28.07,28.15,28.07,28.15,10400,12.9833706814845,13.0203735191945,12.9833706814845,13.0203735191945,22484.7620207221,0.0,1.0
2002-08-22,28.15,28.25,28.07,28.25,15100,13.0203735191945,13.0666270663319,12.9833706814845,13.0666270663319,32646.1448570099,0.0,1.0
2002-08-23,28.05,28.05,28.05,28.05,3100,12.974119972057,12.974119972057,12.974119972057,12.974119972057,6702.18867925372,0.0,1.0
2002-08-26,28.05,28.05,28.05,28.05,400,12.974119972057,12.974119972057,12.974119972057,12.974119972057,864.798539258544,0.0,1.0
2002-08-27,28.0,28.05,28.0,28.05,3900,12.9509931984883,12.974119972057,12.9509931984883,12.974119972057,8431.78575777079,0.0,1.0
2002-08-28,28.0,28.0,28.0,28.0,200,12.9509931984883,12.9509931984883,12.9509931984883,12.9509931984883,432.399269629271,0.0,1.0
2002-08-29,28.15,28.15,28.0,28.0,2000,13.0203735191945,13.0203735191945,12.9509931984883,12.9509931984883,4323.99269629271,0.0,1.0
2002-08-30,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-09-03,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-09-04,28.15,28.15,28.15,28.15,0,13.0203735191945,13.0203735191945,13.0203735191945,13.0203735191945,0,0.0,1.0
2002-09-05,28.05,28.05,28.05,28.05,1100,12.974119972057,12.974119972057,12.974119972057,12.974119972057,2378.195982961,0.0,1.0
2002-09-06,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-09-09,28.2,28.2,28.05,28.05,700,13.0435002927632,13.0435002927632,12.974119972057,12.974119972057,1513.39744370245,0.0,1.0
2002-09-10,28.2,28.2,28.2,28.2,0,13.0435002927632,13.0435002927632,13.0435002927632,13.0435002927632,0,0.0,1.0
2002-09-11,28.2,28.2,28.2,28.2,0,13.0435002927632,13.0435002927632,13.0435002927632,13.0435002927632,0,0.0,1.0
2002-09-12,28.05,28.05,28.05,28.05,200,12.974119972057,12.974119972057,12.974119972057,12.974119972057,432.399269629272,0.0,1.0
2002-09-13,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-09-16,28.05,28.05,28.05,28.05,800,12.974119972057,12.974119972057,12.974119972057,12.974119972057,1729.59707851709,0.0,1.0
2002-09-17,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-09-18,28.05,28.05,28.05,28.05,0,12.974119972057,12.974119972057,12.974119972057,12.974119972057,0,0.0,1.0
2002-09-19,28.05,28.05,28.05,28.05,200,13.0805031304732,13.0805031304732,13.0805031304732,13.0805031304732,428.882585328891,0.23,1.0
2002-09-20,28.05,28.05,28.05,28.05,0,13.0805031304732,13.0805031304732,13.0805031304732,13.0805031304732,0,0.0,1.0
2002-09-23,28.1,28.1,28.0,28.05,4600,13.1038195353403,13.1038195353403,13.057186725606,13.0805031304732,9864.29946256454,0.0,1.0
2002-09-24,28.0,28.05,28.0,28.05,900,13.057186725606,13.0805031304732,13.057186725606,13.0805031304732,1929.97163398002,0.0,1.0
2002-09-25,28.15,28.15,28.15,28.15,3500,13.1271359402075,13.1271359402075,13.1271359402075,13.1271359402075,7505.4452432556,0.0,1.0
2002-09-26,28.15,28.15,28.15,28.15,0,13.1271359402075,13.1271359402075,13.1271359402075,13.1271359402075,0,0.0,1.0
2002-09-27,28.15,28.15,28.15,28.15,0,13.1271359402075,13.1271359402075,13.1271359402075,13.1271359402075,0,0.0,1.0
2002-09-30,28.15,28.15,28.15,28.15,0,13.1271359402075,13.1271359402075,13.1271359402075,13.1271359402075,0,0.0,1.0
2002-10-01,28.12,28.2,28.12,28.2,5100,13.1131460972872,13.1504523450746,13.1131460972872,13.1504523450746,10936.5059258867,0.0,1.0
2002-10-02,27.95,27.95,27.95,27.95,900,13.0338703207389,13.0338703207389,13.0338703207389,13.0338703207389,1929.97163398001,0.0,1.0
2002-10-03,28.1,28.1,27.95,27.95,1200,13.1038195353403,13.1038195353403,13.0338703207389,13.0338703207389,2573.29551197336,0.0,1.0
2002-10-04,28.1,28.1,27.95,27.95,3000,13.1038195353403,13.1038195353403,13.0338703207389,13.0338703207389,6433.23877993339,0.0,1.0
2002-10-07,28.1,28.1,28.1,28.1,0,13.1038195353403,13.1038195353403,13.1038195353403,13.1038195353403,0,0.0,1.0
2002-10-08,27.95,27.95,27.95,27.95,100,13.0338703207389,13.0338703207389,13.0338703207389,13.0338703207389,214.441292664445,0.0,1.0
2002-10-09,26.8,27.65,26.8,27.65,2600,12.4975930087943,12.8939718915359,12.4975930087943,12.8939718915359,5575.47360927561,0.0,1.0
2002-10-10,27.0,27.0,27.0,27.0,1000,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,2144.41292664447,0.0,1.0
2002-10-11,27.0,27.0,27.0,27.0,200,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,428.882585328894,0.0,1.0
2002-10-14,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-10-15,26.75,26.75,26.5,26.5,700,12.4742766039272,12.4742766039272,12.3576945795914,12.3576945795914,1501.08904865112,0.0,1.0
2002-10-16,24.5,26.05,24.25,26.05,27000,11.4250383849053,12.147846935787,11.3084563605695,12.147846935787,57899.1490194003,0.0,1.0
2002-10-17,24.0,25.0,24.0,25.0,3600,11.1918743362337,11.6582024335768,11.1918743362337,11.6582024335768,7719.88653592008,0.0,1.0
2002-10-18,24.0,24.0,23.0,23.0,600,11.1918743362337,11.1918743362337,10.7255462388907,10.7255462388907,1286.64775598668,0.0,1.0
2002-10-21,24.0,24.0,24.0,24.0,0,11.1918743362337,11.1918743362337,11.1918743362337,11.1918743362337,0,0.0,1.0
2002-10-22,24.29,24.29,23.29,23.29,400,11.3271094844632,11.3271094844632,10.8607813871201,10.8607813871201,857.765170657786,0.0,1.0
2002-10-23,24.29,24.29,24.29,24.29,0,11.3271094844632,11.3271094844632,11.3271094844632,11.3271094844632,0,0.0,1.0
2002-10-24,24.9,25.25,23.35,24.3,21300,11.6115696238425,11.7747844579126,10.8887610729607,11.3317727654367,45675.995337527,0.0,1.0
2002-10-25,25.15,25.15,25.0,25.15,2000,11.7281516481783,11.7281516481783,11.6582024335768,11.7281516481783,4288.82585328891,0.0,1.0
2002-10-28,24.8,25.0,24.3,24.8,9900,11.5649368141082,11.6582024335768,11.3317727654367,11.5649368141082,21229.6879737801,0.0,1.0
2002-10-29,24.8,24.8,24.8,24.8,0,11.5649368141082,11.5649368141082,11.5649368141082,11.5649368141082,0,0.0,1.0
2002-10-30,24.4,24.41,24.4,24.41,400,11.378405575171,11.3830688561444,11.378405575171,11.3830688561444,857.765170657781,0.0,1.0
2002-10-31,24.35,24.35,24.35,24.35,1100,11.3550891703038,11.3550891703038,11.3550891703038,11.3550891703038,2358.85421930891,0.0,1.0
2002-11-01,24.35,24.99,24.35,24.99,2800,11.3550891703038,11.6535391526034,11.3550891703038,11.6535391526034,6004.35619460449,0.0,1.0
2002-11-04,24.15,24.2,24.15,24.2,1500,11.2618235508352,11.2851399557023,11.2618235508352,11.2851399557023,3216.61938996669,0.0,1.0
2002-11-05,24.07,24.35,24.07,24.15,4300,11.2245173030477,11.3550891703038,11.2245173030477,11.2618235508352,9220.97558457122,0.0,1.0
2002-11-06,24.07,24.07,24.07,24.07,0,11.2245173030477,11.2245173030477,11.2245173030477,11.2245173030477,0,0.0,1.0
2002-11-07,23.95,24.07,23.95,24.07,5100,11.1685579313666,11.2245173030477,11.1685579313666,11.2245173030477,10936.5059258867,0.0,1.0
2002-11-08,25.6,26.03,23.85,23.85,30400,11.9379992919826,12.1385203738402,11.1219251216323,11.1219251216323,65190.1529699918,0.0,1.0
2002-11-11,26.25,26.25,25.75,25.75,5100,12.2411125552556,12.2411125552556,12.0079485065841,12.0079485065841,10936.5059258868,0.0,1.0
2002-11-12,26.5,27.0,25.75,25.75,2300,12.3576945795914,12.5908586282629,12.0079485065841,12.0079485065841,4932.14973128226,0.0,1.0
2002-11-13,26.5,26.5,26.5,26.5,200,12.3576945795914,12.3576945795914,12.3576945795914,12.3576945795914,428.882585328892,0.0,1.0
2002-11-14,26.0,26.0,26.0,26.0,400,12.1245305309199,12.1245305309199,12.1245305309199,12.1245305309199,857.765170657782,0.0,1.0
2002-11-15,25.95,25.95,25.65,25.76,500,12.1012141260527,12.1012141260527,11.9613156968498,12.0126117875575,1072.20646332223,0.0,1.0
2002-11-18,25.95,25.95,25.95,25.95,0,12.1012141260527,12.1012141260527,12.1012141260527,12.1012141260527,0,0.0,1.0
2002-11-19,26.3,26.4,26.2,26.2,2000,12.2644289601228,12.3110617698571,12.2177961503885,12.2177961503885,4288.82585328892,0.0,1.0
2002-11-20,27.0,27.0,26.3,26.3,6700,12.5908586282629,12.5908586282629,12.2644289601228,12.2644289601228,14367.5666085179,0.0,1.0
2002-11-21,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-11-22,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-11-25,28.0,28.0,27.15,27.5,1200,13.057186725606,13.057186725606,12.6608078428644,12.8240226769345,2573.29551197336,0.0,1.0
2002-11-26,26.85,26.85,26.85,26.85,100,12.5209094136615,12.5209094136615,12.5209094136615,12.5209094136615,214.441292664446,0.0,1.0
2002-11-27,26.85,26.85,26.85,26.85,0,12.5209094136615,12.5209094136615,12.5209094136615,12.5209094136615,0,0.0,1.0
2002-11-29,26.85,26.85,26.85,26.85,0,12.5209094136615,12.5209094136615,12.5209094136615,12.5209094136615,0,0.0,1.0
2002-12-02,26.85,26.85,26.85,26.85,0,12.5209094136615,12.5209094136615,12.5209094136615,12.5209094136615,0,0.0,1.0
2002-12-03,26.85,26.85,26.85,26.85,0,12.5209094136615,12.5209094136615,12.5209094136615,12.5209094136615,0,0.0,1.0
2002-12-04,26.85,26.85,26.85,26.85,0,12.5209094136615,12.5209094136615,12.5209094136615,12.5209094136615,0,0.0,1.0
2002-12-05,27.1,27.1,27.1,27.1,400,12.6374914379973,12.6374914379973,12.6374914379973,12.6374914379973,857.765170657781,0.0,1.0
2002-12-06,27.1,27.1,27.1,27.1,0,12.6374914379973,12.6374914379973,12.6374914379973,12.6374914379973,0,0.0,1.0
2002-12-09,27.05,27.05,27.05,27.05,100,12.6141750331301,12.6141750331301,12.6141750331301,12.6141750331301,214.441292664446,0.0,1.0
2002-12-10,27.05,27.05,27.05,27.05,0,12.6141750331301,12.6141750331301,12.6141750331301,12.6141750331301,0,0.0,1.0
2002-12-11,26.95,27.05,26.95,27.05,1800,12.5675422233958,12.6141750331301,12.5675422233958,12.6141750331301,3859.94326796003,0.0,1.0
2002-12-12,27.0,27.0,27.0,27.0,700,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,1501.08904865113,0.0,1.0
2002-12-13,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-12-16,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-12-17,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-12-18,27.0,27.0,27.0,27.0,0,12.5908586282629,12.5908586282629,12.5908586282629,12.5908586282629,0,0.0,1.0
2002-12-19,26.15,26.75,26.15,26.75,1800,12.3017352079102,12.5839929947074,12.3017352079102,12.5839929947074,3826.28947904303,0.23,1.0
2002-12-20,26.4,26.75,26.05,26.05,3100,12.4193426190757,12.5839929947074,12.254692243444,12.254692243444,6589.72076946299,0.0,1.0
2002-12-23,26.4,26.4,26.4,26.4,0,12.4193426190757,12.4193426190757,12.4193426190757,12.4193426190757,0,0.0,1.0
2002-12-24,26.4,26.45,26.4,26.4,2400,12.4193426190757,12.4428641013088,12.4193426190757,12.4193426190757,5101.7193053907,0.0,1.0
2002-12-26,26.4,26.4,26.4,26.4,0,12.4193426190757,12.4193426190757,12.4193426190757,12.4193426190757,0,0.0,1.0
2002-12-27,26.4,26.4,26.4,26.4,0,12.4193426190757,12.4193426190757,12.4193426190757,12.4193426190757,0,0.0,1.0
2002-12-30,26.4,26.4,26.4,26.4,0,12.4193426190757,12.4193426190757,12.4193426190757,12.4193426190757,0,0.0,1.0
2002-12-31,27.0,27.0,27.0,27.0,300,12.7016004058729,12.7016004058729,12.7016004058729,12.7016004058729,637.714913173836,0.0,1.0
2003-01-02,26.76,27.0,26.76,26.76,1900,12.588697291154,12.7016004058729,12.588697291154,12.588697291154,4038.86111676764,0.0,1.0
2003-01-03,28.0,28.0,27.5,27.5,1600,13.1720300505349,13.1720300505349,12.9368152282039,12.9368152282039,3401.14620359378,0.0,1.0
2003-01-06,27.0,27.5,26.5,27.15,8200,12.7016004058729,12.9368152282039,12.4663855835419,12.7721648525722,17430.8742934182,0.0,1.0
2003-01-07,27.1,27.1,27.1,27.1,200,12.7486433703391,12.7486433703391,12.7486433703391,12.7486433703391,425.143275449224,0.0,1.0
2003-01-08,27.0,27.0,27.0,27.0,400,12.7016004058729,12.7016004058729,12.7016004058729,12.7016004058729,850.286550898448,0.0,1.0
2003-01-09,26.75,27.25,26.75,27.0,1200,12.5839929947074,12.8192078170384,12.5839929947074,12.7016004058729,2550.85965269535,0.0,1.0
2003-01-10,26.85,26.9,26.85,26.9,600,12.6310359591736,12.6545574414067,12.6310359591736,12.6545574414067,1275.42982634767,0.0,1.0
2003-01-13,27.2,27.5,27.2,27.2,500,12.7956863348053,12.9368152282039,12.7956863348053,12.7956863348053,1062.85818862306,0.0,1.0
2003-01-14,26.85,26.85,26.85,26.85,200,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,425.143275449224,0.0,1.0
2003-01-15,26.85,26.85,26.85,26.85,0,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,0,0.0,1.0
2003-01-16,26.85,26.85,26.85,26.85,0,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,0,0.0,1.0
2003-01-17,26.85,26.85,26.85,26.85,0,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,0,0.0,1.0
2003-01-21,26.9,26.9,26.9,26.9,100,12.6545574414067,12.6545574414067,12.6545574414067,12.6545574414067,212.571637724612,0.0,1.0
2003-01-22,26.9,27.0,26.9,26.9,1300,12.6545574414067,12.7016004058729,12.6545574414067,12.6545574414067,2763.43129041996,0.0,1.0
2003-01-23,27.5,27.5,27.5,27.5,100,12.9368152282039,12.9368152282039,12.9368152282039,12.9368152282039,212.571637724612,0.0,1.0
2003-01-24,27.5,27.5,27.5,27.5,0,12.9368152282039,12.9368152282039,12.9368152282039,12.9368152282039,0,0.0,1.0
2003-01-27,27.5,27.5,27.5,27.5,0,12.9368152282039,12.9368152282039,12.9368152282039,12.9368152282039,0,0.0,1.0
2003-01-28,26.9,26.9,26.9,26.9,200,12.6545574414067,12.6545574414067,12.6545574414067,12.6545574414067,425.143275449224,0.0,1.0
2003-01-29,26.9,26.9,26.9,26.9,200,12.6545574414067,12.6545574414067,12.6545574414067,12.6545574414067,425.143275449224,0.0,1.0
2003-01-30,26.9,26.9,26.9,26.9,0,12.6545574414067,12.6545574414067,12.6545574414067,12.6545574414067,0,0.0,1.0
2003-01-31,26.9,26.9,26.9,26.9,0,12.6545574414067,12.6545574414067,12.6545574414067,12.6545574414067,0,0.0,1.0
2003-02-03,27.0,27.0,26.9,26.9,400,12.7016004058729,12.7016004058729,12.6545574414067,12.6545574414067,850.286550898448,0.0,1.0
2003-02-04,27.0,27.0,27.0,27.0,0,12.7016004058729,12.7016004058729,12.7016004058729,12.7016004058729,0,0.0,1.0
2003-02-05,26.9,27.19,26.9,27.19,700,12.6545574414067,12.7909820383587,12.6545574414067,12.7909820383587,1488.00146407229,0.0,1.0
2003-02-06,26.92,27.0,26.9,26.9,2200,12.6639660343,12.7016004058729,12.6545574414067,12.6545574414067,4676.57602994145,0.0,1.0
2003-02-07,26.85,26.85,26.85,26.85,200,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,425.143275449224,0.0,1.0
2003-02-10,26.85,26.85,26.85,26.85,0,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,0,0.0,1.0
2003-02-11,26.85,26.85,26.85,26.85,200,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,425.143275449224,0.0,1.0
2003-02-12,26.85,26.85,26.85,26.85,0,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,0,0.0,1.0
2003-02-13,26.85,26.85,26.85,26.85,300,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,637.714913173837,0.0,1.0
2003-02-14,27.0,27.0,26.85,26.85,300,12.7016004058729,12.7016004058729,12.6310359591736,12.6310359591736,637.714913173836,0.0,1.0
2003-02-18,26.75,26.9,26.75,26.9,700,12.5839929947074,12.6545574414067,12.5839929947074,12.6545574414067,1488.00146407229,0.0,1.0
2003-02-19,26.75,26.75,26.6,26.75,1100,12.5839929947074,12.5839929947074,12.5134285480081,12.5839929947074,2338.28801497074,0.0,1.0
2003-02-20,26.3,26.3,26.3,26.3,100,12.3722996546095,12.3722996546095,12.3722996546095,12.3722996546095,212.571637724613,0.0,1.0
2003-02-21,26.3,26.3,26.3,26.3,0,12.3722996546095,12.3722996546095,12.3722996546095,12.3722996546095,0,0.0,1.0
2003-02-24,26.3,26.3,26.3,26.3,0,12.3722996546095,12.3722996546095,12.3722996546095,12.3722996546095,0,0.0,1.0
2003-02-25,26.3,26.3,26.3,26.3,100,12.3722996546095,12.3722996546095,12.3722996546095,12.3722996546095,212.571637724613,0.0,1.0
2003-02-26,26.3,26.3,26.3,26.3,0,12.3722996546095,12.3722996546095,12.3722996546095,12.3722996546095,0,0.0,1.0
2003-02-27,26.25,26.3,26.25,26.3,400,12.3487781723764,12.3722996546095,12.3487781723764,12.3722996546095,850.28655089845,0.0,1.0
2003-02-28,26.25,26.25,26.25,26.25,0,12.3487781723764,12.3487781723764,12.3487781723764,12.3487781723764,0,0.0,1.0
2003-03-03,26.1,26.1,26.1,26.1,400,12.2782137256771,12.2782137256771,12.2782137256771,12.2782137256771,850.286550898451,0.0,1.0
2003-03-04,26.1,26.1,26.1,26.1,0,12.2782137256771,12.2782137256771,12.2782137256771,12.2782137256771,0,0.0,1.0
2003-03-05,26.05,26.85,26.05,26.05,400,12.254692243444,12.6310359591736,12.254692243444,12.254692243444,850.286550898451,0.0,1.0
2003-03-06,26.05,26.05,26.05,26.05,400,12.254692243444,12.254692243444,12.254692243444,12.254692243444,850.286550898451,0.0,1.0
2003-03-07,26.05,26.05,26.05,26.05,0,12.254692243444,12.254692243444,12.254692243444,12.254692243444,0,0.0,1.0
2003-03-10,26.05,26.05,26.05,26.05,0,12.254692243444,12.254692243444,12.254692243444,12.254692243444,0,0.0,1.0
2003-03-11,26.05,26.05,26.05,26.05,0,12.254692243444,12.254692243444,12.254692243444,12.254692243444,0,0.0,1.0
2003-03-12,26.85,26.85,26.85,26.85,400,12.6310359591736,12.6310359591736,12.6310359591736,12.6310359591736,850.286550898449,0.0,1.0
2003-03-13,26.05,26.05,26.05,26.05,600,12.254692243444,12.254692243444,12.254692243444,12.254692243444,1275.42982634768,0.0,1.0
2003-03-14,26.05,26.05,26.05,26.05,0,12.254692243444,12.254692243444,12.254692243444,12.254692243444,0,0.0,1.0
2003-03-17,26.05,26.05,26.05,26.05,0,12.254692243444,12.254692243444,12.254692243444,12.254692243444,0,0.0,1.0
2003-03-18,25.9,26.05,25.9,26.05,1800,12.1841277967448,12.254692243444,12.1841277967448,12.254692243444,3826.289479043,0.0,1.0
2003-03-19,25.9,25.9,25.9,25.9,0,12.1841277967448,12.1841277967448,12.1841277967448,12.1841277967448,0,0.0,1.0
2003-03-20,25.9,25.9,25.9,25.9,0,12.292326615017,12.292326615017,12.292326615017,12.292326615017,0,0.23,1.0
2003-03-21,25.7,25.7,25.7,25.7,300,12.1974051739744,12.1974051739744,12.1974051739744,12.1974051739744,632.101655231625,0.0,1.0
2003-03-24,25.65,25.7,25.65,25.7,1200,12.1736748137138,12.1974051739744,12.1736748137138,12.1974051739744,2528.40662092649,0.0,1.0
2003-03-25,25.65,25.65,25.65,25.65,0,12.1736748137138,12.1736748137138,12.1736748137138,12.1736748137138,0,0.0,1.0
2003-03-26,25.65,25.65,25.65,25.65,0,12.1736748137138,12.1736748137138,12.1736748137138,12.1736748137138,0,0.0,1.0
2003-03-27,25.65,25.65,25.65,25.65,0,12.1736748137138,12.1736748137138,12.1736748137138,12.1736748137138,0,0.0,1.0
2003-03-28,25.65,25.65,25.65,25.65,0,12.1736748137138,12.1736748137138,12.1736748137138,12.1736748137138,0,0.0,1.0
2003-03-31,25.75,25.75,25.75,25.75,600,12.2211355342351,12.2211355342351,12.2211355342351,12.2211355342351,1264.20331046324,0.0,1.0
2003-04-01,26.25,26.25,25.75,25.75,800,12.4584391368416,12.4584391368416,12.2211355342351,12.2211355342351,1685.60441395099,0.0,1.0
2003-04-02,26.75,26.75,26.25,26.25,2400,12.6957427394481,12.6957427394481,12.4584391368416,12.4584391368416,5056.81324185298,0.0,1.0
2003-04-03,26.75,26.75,26.75,26.75,0,12.6957427394481,12.6957427394481,12.6957427394481,12.6957427394481,0,0.0,1.0
2003-04-04,26.0,26.0,26.0,26.0,400,12.3397873355383,12.3397873355383,12.3397873355383,12.3397873355383,842.8022069755,0.0,1.0
2003-04-07,26.0,26.0,26.0,26.0,0,12.3397873355383,12.3397873355383,12.3397873355383,12.3397873355383,0,0.0,1.0
2003-04-08,26.0,26.0,26.0,26.0,0,12.3397873355383,12.3397873355383,12.3397873355383,12.3397873355383,0,0.0,1.0
2003-04-09,27.3008,27.75,26.1016,26.5,6100,12.9571563880794,13.1703499446611,12.3880074275879,12.5770909381448,12852.7336563764,0.0,1.0
2003-04-10,27.0,27.75,27.0,27.0,800,12.8143945407513,13.1703499446611,12.8143945407513,12.8143945407513,1685.604413951,0.0,1.0
2003-04-11,26.6,27.6,26.6,26.6,1400,12.6245516586661,13.0991588638791,12.6245516586661,12.6245516586661,2949.80772441425,0.0,1.0
2003-04-14,26.6,26.6,26.6,26.6,0,12.6245516586661,12.6245516586661,12.6245516586661,12.6245516586661,0,0.0,1.0
2003-04-15,26.6,26.6,26.6,26.6,0,12.6245516586661,12.6245516586661,12.6245516586661,12.6245516586661,0,0.0,1.0
2003-04-16,26.25,26.6016,26.25,26.6016,1000,12.4584391368416,12.6253110301945,12.4584391368416,12.6253110301945,2107.00551743874,0.0,1.0
2003-04-17,26.8984,26.8984,26.8984,26.8984,200,12.7661744487017,12.7661744487017,12.7661744487017,12.7661744487017,421.401103487749,0.0,1.0
2003-04-21,27.0,27.0,27.0,27.0,400,12.8143945407513,12.8143945407513,12.8143945407513,12.8143945407513,842.8022069755,0.0,1.0
2003-04-22,27.0,27.0,27.0,27.0,0,12.8143945407513,12.8143945407513,12.8143945407513,12.8143945407513,0,0.0,1.0
2003-04-23,27.0,27.0,27.0,27.0,0,12.8143945407513,12.8143945407513,12.8143945407513,12.8143945407513,0,0.0,1.0
2003-04-24,27.25,27.25,27.25,27.25,600,12.9330463420546,12.9330463420546,12.9330463420546,12.9330463420546,1264.20331046325,0.0,1.0
2003-04-25,27.4492,27.4492,27.3008,27.3008,4500,13.027588097333,13.027588097333,12.9571563880794,12.9571563880794,9481.52482847437,0.0,1.0
2003-04-28,27.45,27.45,27.45,27.45,0,13.0279677830972,13.0279677830972,13.0279677830972,13.0279677830972,0,0.0,1.0
2003-04-29,27.35,27.75,27.35,27.75,4300,12.9805070625759,13.1703499446611,12.9805070625759,13.1703499446611,9060.1237249866,0.0,1.0
2003-04-30,27.35,27.35,27.35,27.35,0,12.9805070625759,12.9805070625759,12.9805070625759,12.9805070625759,0,0.0,1.0
2003-05-01,27.4,27.4,27.4,27.4,400,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,842.802206975501,0.0,1.0
2003-05-02,27.4,27.6,27.4,27.6,2500,13.0042374228365,13.0991588638791,13.0042374228365,13.0991588638791,5267.51379359688,0.0,1.0
2003-05-05,27.4,27.4,27.4,27.4,0,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,0,0.0,1.0
2003-05-06,27.4,27.4,27.4,27.4,0,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,0,0.0,1.0
2003-05-07,27.4,27.4,27.4,27.4,0,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,0,0.0,1.0
2003-05-08,27.4,27.5,27.4,27.5,1100,13.0042374228365,13.0516981433578,13.0042374228365,13.0516981433578,2317.70606918263,0.0,1.0
2003-05-09,27.4,27.4,27.4,27.4,400,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,842.802206975501,0.0,1.0
2003-05-12,27.4,27.4,27.4,27.4,0,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,0,0.0,1.0
2003-05-13,27.4,27.4,27.4,27.4,700,13.0042374228365,13.0042374228365,13.0042374228365,13.0042374228365,1474.90386220713,0.0,1.0
2003-05-14,28.5,28.5,27.6016,27.6016,13700,13.5263053485708,13.5263053485708,13.0999182354075,13.0999182354075,28865.9755889109,0.0,1.0
2003-05-15,28.0,28.0,28.0,28.0,100,13.2890017459643,13.2890017459643,13.2890017459643,13.2890017459643,210.700551743875,0.0,1.0
2003-05-16,29.0,29.0,28.5,28.75,4800,13.7636089511773,13.7636089511773,13.5263053485708,13.6449571498741,10113.626483706,0.0,1.0
2003-05-19,29.0,29.0,29.0,29.0,0,13.7636089511773,13.7636089511773,13.7636089511773,13.7636089511773,0,0.0,1.0
2003-05-20,28.8008,28.8008,28.8008,28.8008,400,13.6690671958989,13.6690671958989,13.6690671958989,13.6690671958989,842.8022069755,0.0,1.0
2003-05-21,28.8,28.8,28.8,28.8,0,13.6686875101347,13.6686875101347,13.6686875101347,13.6686875101347,0,0.0,1.0
2003-05-22,28.8,28.8,28.8,28.8,0,13.6686875101347,13.6686875101347,13.6686875101347,13.6686875101347,0,0.0,1.0
2003-05-23,28.8,28.8,28.8,28.8,0,13.6686875101347,13.6686875101347,13.6686875101347,13.6686875101347,0,0.0,1.0
2003-05-27,28.8,28.8,28.8,28.8,0,13.6686875101347,13.6686875101347,13.6686875101347,13.6686875101347,0,0.0,1.0
2003-05-28,30.25,30.25,29.5,29.5,6100,14.3568679576936,14.3568679576936,14.0009125537838,14.0009125537838,12852.7336563764,0.0,1.0
2003-05-29,30.0,30.0,30.0,30.0,100,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,210.700551743874,0.0,1.0
2003-05-30,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-02,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-03,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-04,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-05,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-06,29.25,29.25,29.25,29.25,2100,13.8822607524806,13.8822607524806,13.8822607524806,13.8822607524806,4424.71158662137,0.0,1.0
2003-06-09,29.25,29.25,29.25,29.25,200,13.8822607524806,13.8822607524806,13.8822607524806,13.8822607524806,421.401103487749,0.0,1.0
2003-06-10,30.0,30.0,29.0117,29.5,3100,14.2382161563904,14.2382161563904,13.7691618554783,14.0009125537838,6531.7171040601,0.0,1.0
2003-06-11,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-12,30.0,30.0,30.0,30.0,0,14.2382161563904,14.2382161563904,14.2382161563904,14.2382161563904,0,0.0,1.0
2003-06-13,30.25,30.75,30.25,30.5,1400,14.3568679576936,14.5941715603001,14.3568679576936,14.4755197589969,2949.80772441425,0.0,1.0
2003-06-16,30.25,30.25,30.25,30.25,0,14.3568679576936,14.3568679576936,14.3568679576936,14.3568679576936,0,0.0,1.0
2003-06-17,30.25,30.25,30.25,30.25,0,14.3568679576936,14.3568679576936,14.3568679576936,14.3568679576936,0,0.0,1.0
2003-06-18,32.0,32.0,30.75,31.0,1700,15.1874305668164,15.1874305668164,14.5941715603001,14.7128233616034,3581.90937964587,0.0,1.0
2003-06-19,31.8,31.8,31.8,31.8,200,15.2016687829728,15.2016687829728,15.2016687829728,15.2016687829728,418.375119916029,0.23,1.0
2003-06-20,31.05,31.05,31.05,31.05,300,14.8431388588461,14.8431388588461,14.8431388588461,14.8431388588461,627.562679874043,0.0,1.0
2003-06-23,31.05,31.05,31.05,31.05,0,14.8431388588461,14.8431388588461,14.8431388588461,14.8431388588461,0,0.0,1.0
2003-06-24,31.05,31.05,31.05,31.05,0,14.8431388588461,14.8431388588461,14.8431388588461,14.8431388588461,0,0.0,1.0
2003-06-25,31.05,31.05,31.05,31.05,100,14.8431388588461,14.8431388588461,14.8431388588461,14.8431388588461,209.187559958014,0.0,1.0
2003-06-26,31.5,31.5,31.0508,31.0508,600,15.0582568133221,15.0582568133221,14.8435212907651,14.8435212907651,1255.12535974809,0.0,1.0
2003-06-27,31.5,31.5,31.5,31.5,0,15.0582568133221,15.0582568133221,15.0582568133221,15.0582568133221,0,0.0,1.0
2003-06-30,30.5,30.5,30.5,30.5,200,14.5802169144865,14.5802169144865,14.5802169144865,14.5802169144865,418.375119916029,0.0,1.0
2003-07-01,30.5,30.5,30.5,30.5,0,14.5802169144865,14.5802169144865,14.5802169144865,14.5802169144865,0,0.0,1.0
2003-07-02,30.55,31.0,30.55,31.0,700,14.6041189094282,14.8192368639043,14.6041189094282,14.8192368639043,1464.31291970611,0.0,1.0
2003-07-03,30.55,30.55,30.55,30.55,0,14.6041189094282,14.6041189094282,14.6041189094282,14.6041189094282,0,0.0,1.0
2003-07-07,33.2,33.2,30.9,30.9,2800,15.8709246413426,15.8709246413426,14.7714328740207,14.7714328740207,5857.25167882443,0.0,1.0
2003-07-08,33.5,33.6,33.5,33.6,2000,16.0143366109933,16.0621406008769,16.0143366109933,16.0621406008769,4183.75119916031,0.0,1.0
2003-07-09,33.25,33.3516,32.1016,32.1016,7300,15.8948266362844,15.9433954900061,15.3458456164616,15.3458456164616,15270.6918769351,0.0,1.0
2003-07-10,31.4492,32.1016,31.1016,32.1016,9100,15.0339723864612,15.3458456164616,14.867805717626,15.3458456164616,19036.0679561794,0.0,1.0
2003-07-11,32.15,32.15,31.75,31.95,4100,15.3689827475652,15.3689827475652,15.177766788031,15.2733747677981,8576.68995827863,0.0,1.0
2003-07-14,32.15,32.15,32.15,32.15,0,15.3689827475652,15.3689827475652,15.3689827475652,15.3689827475652,0,0.0,1.0
2003-07-15,33.1484,33.1484,32.6484,32.6484,800,15.8462577825627,15.8462577825627,15.6072378331449,15.6072378331449,1673.50047966412,0.0,1.0
2003-07-16,33.15,33.15,33.15,33.15,0,15.8470226464009,15.8470226464009,15.8470226464009,15.8470226464009,0,0.0,1.0
2003-07-17,33.15,33.15,33.15,33.15,0,15.8470226464009,15.8470226464009,15.8470226464009,15.8470226464009,0,0.0,1.0
2003-07-18,33.15,33.15,33.15,33.15,0,15.8470226464009,15.8470226464009,15.8470226464009,15.8470226464009,0,0.0,1.0
2003-07-21,32.0,32.0,31.5,31.5,2600,15.2972767627399,15.2972767627399,15.0582568133221,15.0582568133221,5438.87655890839,0.0,1.0
2003-07-22,32.0,32.0,32.0,32.0,0,15.2972767627399,15.2972767627399,15.2972767627399,15.2972767627399,0,0.0,1.0
2003-07-23,32.4492,32.8984,32.4492,32.8984,10200,15.5120122852969,15.7267478078538,15.5120122852969,15.7267478078538,21337.1311157175,0.0,1.0
2003-07-24,31.75,31.75,31.6484,31.6484,1100,15.177766788031,15.177766788031,15.1291979343093,15.1291979343093,2301.06315953816,0.0,1.0
2003-07-25,31.25,31.25,31.25,31.25,400,14.9387468386132,14.9387468386132,14.9387468386132,14.9387468386132,836.750239832058,0.0,1.0
2003-07-28,31.25,31.25,31.25,31.25,500,14.9387468386132,14.9387468386132,14.9387468386132,14.9387468386132,1045.93779979007,0.0,1.0
2003-07-29,31.6,31.75,31.6,31.75,200,15.1060608032056,15.177766788031,15.1060608032056,15.177766788031,418.375119916031,0.0,1.0
2003-07-30,31.6,31.6,31.6,31.6,0,15.1060608032056,15.1060608032056,15.1060608032056,15.1060608032056,0,0.0,1.0
2003-07-31,31.2617,31.2617,31.2617,31.2617,600,14.9443399054296,14.9443399054296,14.9443399054296,14.9443399054296,1255.12535974809,0.0,1.0
2003-08-01,31.2617,31.2617,31.2617,31.2617,200,14.9443399054296,14.9443399054296,14.9443399054296,14.9443399054296,418.375119916029,0.0,1.0
2003-08-04,31.2617,31.2617,31.2617,31.2617,400,14.9443399054296,14.9443399054296,14.9443399054296,14.9443399054296,836.750239832057,0.0,1.0
2003-08-05,30.61,30.61,30.61,30.61,200,14.6328013033584,14.6328013033584,14.6328013033584,14.6328013033584,418.375119916029,0.0,1.0
2003-08-06,30.61,30.99,30.61,30.61,700,14.6328013033584,14.8144564649159,14.6328013033584,14.6328013033584,1464.3129197061,0.0,1.0
2003-08-07,30.2617,30.5,30.2617,30.5,500,14.4663000065939,14.5802169144865,14.4663000065939,14.5802169144865,1045.93779979008,0.0,1.0
2003-08-08,30.26,30.26,30.26,30.26,0,14.4654873387659,14.4654873387659,14.4654873387659,14.4654873387659,0,0.0,1.0
2003-08-11,30.26,30.26,30.26,30.26,0,14.4654873387659,14.4654873387659,14.4654873387659,14.4654873387659,0,0.0,1.0
2003-08-12,30.5,30.5,30.0508,30.5,1200,14.5802169144865,14.5802169144865,14.3654813919295,14.5802169144865,2510.25071949617,0.0,1.0
2003-08-13,30.75,30.75,30.75,30.75,300,14.6997268891954,14.6997268891954,14.6997268891954,14.6997268891954,627.562679874043,0.0,1.0
2003-08-14,30.75,30.75,30.75,30.75,0,14.6997268891954,14.6997268891954,14.6997268891954,14.6997268891954,0,0.0,1.0
2003-08-15,30.75,30.75,30.75,30.75,0,14.6997268891954,14.6997268891954,14.6997268891954,14.6997268891954,0,0.0,1.0
2003-08-18,30.32,30.32,30.32,30.32,300,14.494169732696,14.494169732696,14.494169732696,14.494169732696,627.562679874047,0.0,1.0
2003-08-19,31.0,31.5,30.75,31.5,4600,14.8192368639043,15.0582568133221,14.6997268891954,15.0582568133221,9622.62775806867,0.0,1.0
2003-08-20,31.75,31.75,31.1016,31.75,3800,15.177766788031,15.177766788031,14.867805717626,15.177766788031,7949.12727840456,0.0,1.0
2003-08-21,33.0,33.5,31.5,31.5,26800,15.7753166615755,16.0143366109933,15.0582568133221,15.0582568133221,56062.2660687481,0.0,1.0
2003-08-22,33.0,33.0,33.0,33.0,0,15.7753166615755,15.7753166615755,15.7753166615755,15.7753166615755,0,0.0,1.0
2003-08-25,33.0,33.0,33.0,33.0,400,15.7753166615755,15.7753166615755,15.7753166615755,15.7753166615755,836.750239832061,0.0,1.0
2003-08-26,33.0,33.0,33.0,33.0,0,15.7753166615755,15.7753166615755,15.7753166615755,15.7753166615755,0,0.0,1.0
2003-08-27,33.0,33.0,33.0,33.0,0,15.7753166615755,15.7753166615755,15.7753166615755,15.7753166615755,0,0.0,1.0
2003-08-28,33.0,33.0,33.0,33.0,0,15.7753166615755,15.7753166615755,15.7753166615755,15.7753166615755,0,0.0,1.0
2003-08-29,33.0,33.0,33.0,33.0,700,15.7753166615755,15.7753166615755,15.7753166615755,15.7753166615755,1464.31291970611,0.0,1.0
2003-09-02,31.0508,31.5,31.0508,31.5,700,14.8435212907651,15.0582568133221,14.8435212907651,15.0582568133221,1464.31291970611,0.0,1.0
2003-09-03,30.9883,32.0,30.25,31.0508,3900,14.8136437970879,15.2972767627399,14.4607069397776,14.8435212907651,8158.31483836258,0.0,1.0
2003-09-04,30.9492,31.25,30.9492,30.9492,3100,14.7949524370434,14.9387468386132,14.7949524370434,14.7949524370434,6484.81435869847,0.0,1.0
2003-09-05,31.3984,31.3984,31.3516,31.3516,1900,15.0096879596004,15.0096879596004,14.9873156923349,14.9873156923349,3974.56363920228,0.0,1.0
2003-09-08,31.4,31.4,31.4,31.4,0,15.0104528234385,15.0104528234385,15.0104528234385,15.0104528234385,0,0.0,1.0
2003-09-09,31.4,31.4,31.4,31.4,0,15.0104528234385,15.0104528234385,15.0104528234385,15.0104528234385,0,0.0,1.0
2003-09-10,31.75,31.75,31.75,31.75,1300,15.177766788031,15.177766788031,15.177766788031,15.177766788031,2719.43827945419,0.0,1.0
2003-09-11,31.6992,31.6992,31.6484,31.6484,400,15.1534823611701,15.1534823611701,15.1291979343093,15.1291979343093,836.750239832062,0.0,1.0
2003-09-12,31.7,31.7,31.7,31.7,0,15.1538647930892,15.1538647930892,15.1538647930892,15.1538647930892,0,0.0,1.0
2003-09-15,31.1,31.75,31.1,31.1,200,14.8670408537878,15.177766788031,14.8670408537878,14.8670408537878,418.375119916031,0.0,1.0
2003-09-16,31.0,31.1016,31.0,31.1016,3200,14.8192368639043,14.867805717626,14.8192368639043,14.867805717626,6694.00191865647,0.0,1.0
2003-09-17,32.0,33.0,32.0,33.0,500,15.2972767627399,15.7753166615755,15.2972767627399,15.7753166615755,1045.93779979007,0.0,1.0
2003-09-18,31.8984,32.0,30.5,32.0,5100,15.3586570857504,15.4075761399949,14.6853460084326,15.4075761399949,10592.1916930442,0.23,1.0
2003-09-19,31.9,31.9,31.9,31.9,0,15.3594274645574,15.3594274645574,15.3594274645574,15.3594274645574,0,0.0,1.0
2003-09-22,31.5,31.5,31.5,31.5,200,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,415.380066393892,0.0,1.0
2003-09-23,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-09-24,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-09-25,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-09-26,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-09-29,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-09-30,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-10-01,32.5,32.5,32.0,32.0,2000,15.6483195171823,15.6483195171823,15.4075761399949,15.4075761399949,4153.80066393891,0.0,1.0
2003-10-02,31.6016,31.6016,31.6016,31.6016,500,15.2157518170519,15.2157518170519,15.2157518170519,15.2157518170519,1038.45016598473,0.0,1.0
2003-10-03,31.6,31.6,31.6,31.6,0,15.2149814382449,15.2149814382449,15.2149814382449,15.2149814382449,0,0.0,1.0
2003-10-06,31.6,31.6,31.6,31.6,0,15.2149814382449,15.2149814382449,15.2149814382449,15.2149814382449,0,0.0,1.0
2003-10-07,32.5,32.5,32.5,32.5,300,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,623.070099590836,0.0,1.0
2003-10-08,32.0,32.0,32.0,32.0,200,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,415.38006639389,0.0,1.0
2003-10-09,33.0,33.0,32.0,32.0,400,15.8890628943697,15.8890628943697,15.4075761399949,15.4075761399949,830.760132787783,0.0,1.0
2003-10-10,32.0,32.0,31.75,32.0,1300,15.4075761399949,15.4075761399949,15.2872044514012,15.4075761399949,2699.97043156029,0.0,1.0
2003-10-13,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-14,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-15,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-16,32.0,32.0,32.0,32.0,200,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,415.38006639389,0.0,1.0
2003-10-17,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-20,31.25,31.2617,31.25,31.2617,400,15.0464610742137,15.0520944692399,15.0464610742137,15.0520944692399,830.760132787784,0.0,1.0
2003-10-21,31.25,31.25,31.25,31.25,0,15.0464610742137,15.0464610742137,15.0464610742137,15.0464610742137,0,0.0,1.0
2003-10-22,32.5,32.5,32.5,32.5,100,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,207.690033196945,0.0,1.0
2003-10-23,32.25,32.25,32.25,32.25,2200,15.5279478285886,15.5279478285886,15.5279478285886,15.5279478285886,4569.1807303328,0.0,1.0
2003-10-24,32.0,32.0,32.0,32.0,1000,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,2076.90033196945,0.0,1.0
2003-10-27,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-28,32.0,32.0,32.0,32.0,500,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,1038.45016598473,0.0,1.0
2003-10-29,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-30,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-10-31,31.5,31.5,31.5,31.5,200,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,415.380066393892,0.0,1.0
2003-11-03,31.5,31.5,31.5,31.5,0,15.1668327628074,15.1668327628074,15.1668327628074,15.1668327628074,0,0.0,1.0
2003-11-04,32.0,32.0,32.0,32.0,600,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,1246.14019918167,0.0,1.0
2003-11-05,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-06,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-07,32.75,33.0,32.75,33.0,400,15.768691205776,15.8890628943697,15.768691205776,15.8890628943697,830.760132787782,0.0,1.0
2003-11-10,32.5,32.5,31.75,31.75,800,15.6483195171823,15.6483195171823,15.2872044514012,15.2872044514012,1661.52026557556,0.0,1.0
2003-11-11,32.5,32.5,32.5,32.5,200,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,415.380066393891,0.0,1.0
2003-11-12,32.5,32.5,32.5,32.5,300,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,623.070099590836,0.0,1.0
2003-11-13,32.5,32.5,32.5,32.5,0,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,0,0.0,1.0
2003-11-14,32.5,32.5,32.5,32.5,0,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,0,0.0,1.0
2003-11-17,32.5,32.5,32.5,32.5,0,15.6483195171823,15.6483195171823,15.6483195171823,15.6483195171823,0,0.0,1.0
2003-11-18,32.0,32.0,32.0,32.0,200,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,415.38006639389,0.0,1.0
2003-11-19,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-20,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-21,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-24,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-25,32.0,32.0,32.0,32.0,2000,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,4153.8006639389,0.0,1.0
2003-11-26,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-11-28,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-12-01,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-12-02,32.0,32.0,32.0,32.0,0,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,0,0.0,1.0
2003-12-03,32.0,32.0,32.0,32.0,300,15.4075761399949,15.4075761399949,15.4075761399949,15.4075761399949,623.070099590835,0.0,1.0
2003-12-04,32.0,32.5,32.0,32.5,300,15.4075761399949,15.6483195171823,15.4075761399949,15.6483195171823,623.070099590835,0.0,1.0
2003-12-05,31.8,32.0,31.7,32.0,2400,15.3112787891199,15.4075761399949,15.2631301136824,15.4075761399949,4984.56079672669,0.0,1.0
2003-12-08,32.25,32.25,32.25,32.25,200,15.5279478285886,15.5279478285886,15.5279478285886,15.5279478285886,415.380066393891,0.0,1.0
2003-12-09,33.75,35.0,33.0,33.0,6700,16.2501779601508,16.8520364031194,15.8890628943697,15.8890628943697,13915.2322241954,0.0,1.0
2003-12-10,33.0,33.75,33.0,33.5,2800,15.8890628943697,16.2501779601508,15.8890628943697,16.1298062715571,5815.32092951448,0.0,1.0
2003-12-11,33.75,33.75,33.75,33.75,400,16.2501779601508,16.2501779601508,16.2501779601508,16.2501779601508,830.760132787784,0.0,1.0
2003-12-12,33.75,33.75,33.75,33.75,600,16.2501779601508,16.2501779601508,16.2501779601508,16.2501779601508,1246.14019918168,0.0,1.0
2003-12-15,33.75,33.75,33.75,33.75,0,16.2501779601508,16.2501779601508,16.2501779601508,16.2501779601508,0,0.0,1.0
2003-12-16,33.75,33.75,33.75,33.75,0,16.2501779601508,16.2501779601508,16.2501779601508,16.2501779601508,0,0.0,1.0
2003-12-17,33.9,33.9,33.9,33.9,200,16.3224009733071,16.3224009733071,16.3224009733071,16.3224009733071,415.38006639389,0.0,1.0
2003-12-18,34.5,34.5,34.0,34.25,4200,16.7220349794382,16.7220349794382,16.4796866464028,16.6008608129205,8665.21330556792,0.23,1.0
2003-12-19,36.5,36.5,34.8,34.8,7300,17.6914283115795,17.6914283115795,16.8674439792594,16.8674439792594,15060.9659834871,0.0,1.0
2003-12-22,36.5,36.5,36.5,36.5,0,17.6914283115795,17.6914283115795,17.6914283115795,17.6914283115795,0,0.0,1.0
2003-12-23,35.5,35.5,35.5,35.5,600,17.2067316455088,17.2067316455088,17.2067316455088,17.2067316455088,1237.88761508114,0.0,1.0
2003-12-24,36.9,36.9,36.5,36.75,1000,17.8853069780078,17.8853069780078,17.6914283115795,17.8126024780972,2063.14602513522,0.0,1.0
2003-12-26,36.9,36.9,36.9,36.9,0,17.8853069780078,17.8853069780078,17.8853069780078,17.8853069780078,0,0.0,1.0
2003-12-29,36.9,36.9,36.9,36.9,0,17.8853069780078,17.8853069780078,17.8853069780078,17.8853069780078,0,0.0,1.0
2003-12-30,36.9,36.9,36.9,36.9,0,17.8853069780078,17.8853069780078,17.8853069780078,17.8853069780078,0,0.0,1.0
2003-12-31,36.9,36.9,36.9,36.9,0,17.8853069780078,17.8853069780078,17.8853069780078,17.8853069780078,0,0.0,1.0
2004-01-02,35.5,36.5,35.5,36.25,3700,17.2067316455088,17.6914283115795,17.2067316455088,17.5702541450619,7633.64029300034,0.0,1.0
2004-01-05,35.55,35.6,35.55,35.6,300,17.2309664788124,17.2552013121159,17.2309664788124,17.2552013121159,618.943807540566,0.0,1.0
2004-01-06,35.5,35.5,35.5,35.5,2500,17.2067316455088,17.2067316455088,17.2067316455088,17.2067316455088,5157.86506283807,0.0,1.0
2004-01-07,35.5,35.5,35.5,35.5,0,17.2067316455088,17.2067316455088,17.2067316455088,17.2067316455088,0,0.0,1.0
2004-01-08,35.5,35.5,35.5,35.5,0,17.2067316455088,17.2067316455088,17.2067316455088,17.2067316455088,0,0.0,1.0
2004-01-09,35.5,35.5,35.5,35.5,400,17.2067316455088,17.2067316455088,17.2067316455088,17.2067316455088,825.258410054091,0.0,1.0
2004-01-12,35.5,35.5,35.5,35.5,800,17.2067316455088,17.2067316455088,17.2067316455088,17.2067316455088,1650.51682010818,0.0,1.0
2004-01-13,35.5,35.52,35.5,35.52,500,17.2067316455088,17.2164255788303,17.2067316455088,17.2164255788303,1031.57301256761,0.0,1.0
2004-01-14,35.75,36.0,35.75,36.0,1000,17.3279058120265,17.4490799785442,17.3279058120265,17.4490799785442,2063.14602513522,0.0,1.0
2004-01-15,35.75,35.75,35.75,35.75,0,17.3279058120265,17.3279058120265,17.3279058120265,17.3279058120265,0,0.0,1.0
2004-01-16,35.0,35.55,35.0,35.55,1200,16.9643833124735,17.2309664788124,16.9643833124735,17.2309664788124,2475.77523016227,0.0,1.0
2004-01-20,35.0,35.0,35.0,35.0,600,16.9643833124735,16.9643833124735,16.9643833124735,16.9643833124735,1237.88761508113,0.0,1.0
2004-01-21,35.0,35.0,35.0,35.0,0,16.9643833124735,16.9643833124735,16.9643833124735,16.9643833124735,0,0.0,1.0
2004-01-22,35.0,35.0,35.0,35.0,200,16.9643833124735,16.9643833124735,16.9643833124735,16.9643833124735,412.629205027045,0.0,1.0
2004-01-23,34.5,34.5,34.5,34.5,200,16.7220349794382,16.7220349794382,16.7220349794382,16.7220349794382,412.629205027044,0.0,1.0
2004-01-26,35.0,35.0,35.0,35.0,500,16.9643833124735,16.9643833124735,16.9643833124735,16.9643833124735,1031.57301256761,0.0,1.0
2004-01-27,34.6,34.6,34.6,34.6,600,16.7705046460452,16.7705046460452,16.7705046460452,16.7705046460452,1237.88761508114,0.0,1.0
2004-01-28,34.6,34.6,34.6,34.6,0,16.7705046460452,16.7705046460452,16.7705046460452,16.7705046460452,0,0.0,1.0
2004-01-29,34.6,34.6,34.6,34.6,0,16.7705046460452,16.7705046460452,16.7705046460452,16.7705046460452,0,0.0,1.0
2004-01-30,34.1,34.6,34.1,34.6,2500,16.5281563130099,16.7705046460452,16.5281563130099,16.7705046460452,5157.86506283805,0.0,1.0
2004-02-02,34.1,34.1,34.1,34.1,0,16.5281563130099,16.5281563130099,16.5281563130099,16.5281563130099,0,0.0,1.0
2004-02-03,34.1,34.1,34.1,34.1,0,16.5281563130099,16.5281563130099,16.5281563130099,16.5281563130099,0,0.0,1.0
2004-02-04,34.1,34.1,34.1,34.1,0,16.5281563130099,16.5281563130099,16.5281563130099,16.5281563130099,0,0.0,1.0
2004-02-05,35.25,35.25,35.25,35.25,200,17.0855574789912,17.0855574789912,17.0855574789912,17.0855574789912,412.629205027044,0.0,1.0
2004-02-06,35.0,35.25,35.0,35.25,1500,16.9643833124735,17.0855574789912,16.9643833124735,17.0855574789912,3094.71903770283,0.0,1.0
2004-02-09,34.75,34.75,34.75,34.75,200,16.8432091459558,16.8432091459558,16.8432091459558,16.8432091459558,412.629205027045,0.0,1.0
2004-02-10,34.75,34.95,34.6,34.95,2400,16.8432091459558,16.94014847917,16.7705046460452,16.94014847917,4951.55046032454,0.0,1.0
2004-02-11,34.75,34.75,34.75,34.75,0,16.8432091459558,16.8432091459558,16.8432091459558,16.8432091459558,0,0.0,1.0
2004-02-12,34.75,34.75,34.2,34.6,1500,16.8432091459558,16.8432091459558,16.576625979617,16.7705046460452,3094.71903770284,0.0,1.0
2004-02-13,34.75,34.75,34.75,34.75,0,16.8432091459558,16.8432091459558,16.8432091459558,16.8432091459558,0,0.0,1.0
2004-02-17,34.75,34.75,34.75,34.75,0,16.8432091459558,16.8432091459558,16.8432091459558,16.8432091459558,0,0.0,1.0
2004-02-18,34.2,34.2,34.2,34.2,100,16.576625979617,16.576625979617,16.576625979617,16.576625979617,206.314602513522,0.0,1.0
2004-02-19,34.2,34.2,34.2,34.2,0,16.576625979617,16.576625979617,16.576625979617,16.576625979617,0,0.0,1.0
2004-02-20,34.75,34.75,34.75,34.75,1200,16.8432091459558,16.8432091459558,16.8432091459558,16.8432091459558,2475.77523016227,0.0,1.0
2004-02-23,34.21,34.21,34.21,34.21,200,16.5814729462777,16.5814729462777,16.5814729462777,16.5814729462777,412.629205027044,0.0,1.0
2004-02-24,33.0,34.2,33.0,34.2,4700,15.9949899803322,16.576625979617,15.9949899803322,16.576625979617,9696.78631813552,0.0,1.0
2004-02-25,33.25,33.27,33.25,33.25,1100,16.1161641468498,16.1258580801713,16.1161641468498,16.1161641468498,2269.46062764875,0.0,1.0
2004-02-26,33.0,33.0,32.8,33.0,1600,15.9949899803322,15.9949899803322,15.898050647118,15.9949899803322,3301.03364021635,0.0,1.0
2004-02-27,33.0,33.0,33.0,33.0,0,15.9949899803322,15.9949899803322,15.9949899803322,15.9949899803322,0,0.0,1.0
2004-03-01,33.0,33.0,32.8,32.8,400,15.9949899803322,15.9949899803322,15.898050647118,15.898050647118,825.258410054087,0.0,1.0
2004-03-02,33.0,33.0,33.0,33.0,0,15.9949899803322,15.9949899803322,15.9949899803322,15.9949899803322,0,0.0,1.0
2004-03-03,33.0,33.0,33.0,33.0,200,15.9949899803322,15.9949899803322,15.9949899803322,15.9949899803322,412.629205027043,0.0,1.0
2004-03-04,32.8,32.8,32.8,32.8,400,15.898050647118,15.898050647118,15.898050647118,15.898050647118,825.25841005409,0.0,1.0
2004-03-05,32.4,32.4,32.4,32.4,300,15.7041719806898,15.7041719806898,15.7041719806898,15.7041719806898,618.943807540565,0.0,1.0
2004-03-08,32.4,32.4,32.4,32.4,900,15.7041719806898,15.7041719806898,15.7041719806898,15.7041719806898,1856.83142262169,0.0,1.0
2004-03-09,32.4,32.4,32.4,32.4,0,15.7041719806898,15.7041719806898,15.7041719806898,15.7041719806898,0,0.0,1.0
2004-03-10,32.1,32.4,32.1,32.4,500,15.5587629808686,15.7041719806898,15.5587629808686,15.7041719806898,1031.57301256761,0.0,1.0
2004-03-11,32.1,32.5,32.1,32.5,700,15.5587629808686,15.7526416472968,15.5587629808686,15.7526416472968,1444.20221759465,0.0,1.0
2004-03-12,32.1,32.5,32.1,32.5,1700,15.5587629808686,15.7526416472968,15.5587629808686,15.7526416472968,3507.34824272987,0.0,1.0
2004-03-15,32.1,32.1,32.1,32.1,400,15.5587629808686,15.5587629808686,15.5587629808686,15.5587629808686,825.258410054087,0.0,1.0
2004-03-16,32.95,32.95,32.95,32.95,200,15.9707551470286,15.9707551470286,15.9707551470286,15.9707551470286,412.629205027045,0.0,1.0
2004-03-17,32.95,32.95,32.95,32.95,0,15.9707551470286,15.9707551470286,15.9707551470286,15.9707551470286,0,0.0,1.0
2004-03-18,33.25,33.25,33.25,33.25,300,16.1161641468498,16.1161641468498,16.1161641468498,16.1161641468498,618.943807540568,0.0,1.0
2004-03-19,33.25,33.25,33.25,33.25,0,16.1161641468498,16.1161641468498,16.1161641468498,16.1161641468498,0,0.0,1.0
2004-03-22,33.25,33.25,33.25,33.25,0,16.1161641468498,16.1161641468498,16.1161641468498,16.1161641468498,0,0.0,1.0
2004-03-23,33.0,33.15,33.0,33.15,1100,15.9949899803322,16.0676944802428,15.9949899803322,16.0676944802428,2269.46062764874,0.0,1.0
2004-03-24,33.0,33.0,33.0,33.0,0,15.9949899803322,15.9949899803322,15.9949899803322,15.9949899803322,0,0.0,1.0
2004-03-25,32.6,32.6,32.6,32.6,800,15.9125915471002,15.9125915471002,15.9125915471002,15.9125915471002,1638.95365018356,0.23,1.0
2004-03-26,32.6,32.6,32.6,32.6,0,15.9125915471002,15.9125915471002,15.9125915471002,15.9125915471002,0,0.0,1.0
2004-03-29,32.6,32.6,32.6,32.6,300,15.9125915471002,15.9125915471002,15.9125915471002,15.9125915471002,614.607618818836,0.0,1.0
2004-03-30,32.6,32.6,32.6,32.6,200,15.9125915471002,15.9125915471002,15.9125915471002,15.9125915471002,409.738412545891,0.0,1.0
2004-03-31,32.2,32.25,32.2,32.25,1200,15.7173450250498,15.7417508403061,15.7173450250498,15.7417508403061,2458.43047527536,0.0,1.0
2004-04-01,32.2,32.2,32.2,32.2,0,15.7173450250498,15.7173450250498,15.7173450250498,15.7173450250498,0,0.0,1.0
2004-04-02,32.0,32.0,31.75,32.0,1200,15.6197217640247,15.6197217640247,15.4976926877432,15.6197217640247,2458.43047527535,0.0,1.0
2004-04-05,30.5,31.75,30.5,31.75,5300,14.887547306336,15.4976926877432,14.887547306336,15.4976926877432,10858.0679324662,0.0,1.0
2004-04-06,30.5,30.5,30.5,30.5,0,14.887547306336,14.887547306336,14.887547306336,14.887547306336,0,0.0,1.0
2004-04-07,30.5,30.5,30.5,30.5,0,14.887547306336,14.887547306336,14.887547306336,14.887547306336,0,0.0,1.0
2004-04-08,30.35,30.35,30.35,30.35,600,14.8143298605672,14.8143298605672,14.8143298605672,14.8143298605672,1229.21523763767,0.0,1.0
2004-04-12,30.35,30.35,30.35,30.35,200,14.8143298605672,14.8143298605672,14.8143298605672,14.8143298605672,409.738412545891,0.0,1.0
2004-04-13,32.67,32.67,32.67,32.67,700,15.946759688459,15.946759688459,15.946759688459,15.946759688459,1434.08444391062,0.0,1.0
2004-04-14,32.67,32.67,32.67,32.67,0,15.946759688459,15.946759688459,15.946759688459,15.946759688459,0,0.0,1.0
2004-04-15,30.45,30.45,30.45,30.45,200,14.8631414910797,14.8631414910797,14.8631414910797,14.8631414910797,409.738412545893,0.0,1.0
2004-04-16,29.75,30.45,29.75,30.25,3000,14.5214600774917,14.8631414910797,14.5214600774917,14.7655182300546,6146.07618818838,0.0,1.0
2004-04-19,29.5,31.25,29.5,29.75,3200,14.3994310012103,15.2536345351804,14.3994310012103,14.5214600774917,6555.81460073426,0.0,1.0
2004-04-20,31.0,31.0,29.35,29.4,4700,15.1316054588989,15.1316054588989,14.3262135554414,14.3506193706977,9628.85269482848,0.0,1.0
2004-04-21,30.25,30.3,30.0,30.01,12700,14.7655182300546,14.7899240453109,14.6434891537731,14.6483703168244,26018.3891966641,0.0,1.0
2004-04-22,30.25,30.25,30.25,30.25,0,14.7655182300546,14.7655182300546,14.7655182300546,14.7655182300546,0,0.0,1.0
2004-04-23,30.25,30.25,30.25,30.25,500,14.7655182300546,14.7655182300546,14.7655182300546,14.7655182300546,1024.34603136473,0.0,1.0
2004-04-26,31.0,31.0,31.0,31.0,100,15.1316054588989,15.1316054588989,15.1316054588989,15.1316054588989,204.869206272946,0.0,1.0
2004-04-27,30.0,30.25,30.0,30.25,600,14.6434891537731,14.7655182300546,14.6434891537731,14.7655182300546,1229.21523763768,0.0,1.0
2004-04-28,28.5,29.45,27.5,29.1,5600,13.9113146960845,14.375025185954,13.4231983909587,14.20418447916,11472.675551285,0.0,1.0
2004-04-29,28.5,28.75,28.4,28.5,3400,13.9113146960845,14.0333437723659,13.8625030655719,13.9113146960845,6965.55301328016,0.0,1.0
2004-04-30,27.55,27.55,27.55,27.55,600,13.447604206215,13.447604206215,13.447604206215,13.447604206215,1229.21523763768,0.0,1.0
2004-05-03,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-05-04,28.75,29.0,28.55,28.75,900,14.0333437723659,14.1553728486474,13.9357205113408,14.0333437723659,1843.82285645652,0.0,1.0
2004-05-05,29.25,29.25,29.0,29.15,9200,14.2774019249288,14.2774019249288,14.1553728486474,14.2285902944162,18847.9669771111,0.0,1.0
2004-05-06,29.25,29.25,29.25,29.25,0,14.2774019249288,14.2774019249288,14.2774019249288,14.2774019249288,0,0.0,1.0
2004-05-07,29.0,29.0,29.0,29.0,400,14.1553728486474,14.1553728486474,14.1553728486474,14.1553728486474,819.476825091783,0.0,1.0
2004-05-10,29.0,29.0,29.0,29.0,200,14.1553728486474,14.1553728486474,14.1553728486474,14.1553728486474,409.738412545891,0.0,1.0
2004-05-11,28.45,29.2,28.12,29.0,4800,13.8869088808282,14.2529961096725,13.7258305001367,14.1553728486474,9833.72190110141,0.0,1.0
2004-05-12,28.75,28.75,28.75,28.75,300,14.0333437723659,14.0333437723659,14.0333437723659,14.0333437723659,614.60761881884,0.0,1.0
2004-05-13,28.75,28.75,28.75,28.75,0,14.0333437723659,14.0333437723659,14.0333437723659,14.0333437723659,0,0.0,1.0
2004-05-14,28.75,28.75,28.75,28.75,0,14.0333437723659,14.0333437723659,14.0333437723659,14.0333437723659,0,0.0,1.0
2004-05-17,28.5,28.6,28.5,28.5,1600,13.9113146960845,13.9601263265971,13.9113146960845,13.9113146960845,3277.90730036714,0.0,1.0
2004-05-18,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-05-19,29.5,29.5,29.5,29.5,200,14.3994310012103,14.3994310012103,14.3994310012103,14.3994310012103,409.738412545891,0.0,1.0
2004-05-20,29.0,29.25,29.0,29.0,1200,14.1553728486474,14.2774019249288,14.1553728486474,14.1553728486474,2458.43047527535,0.0,1.0
2004-05-21,28.75,28.75,28.5,28.5,2900,14.0333437723659,14.0333437723659,13.9113146960845,13.9113146960845,5941.20698191545,0.0,1.0
2004-05-24,28.95,28.95,28.0,28.5,5200,14.1309670333911,14.1309670333911,13.6672565435216,13.9113146960845,10653.1987261932,0.0,1.0
2004-05-25,28.95,28.95,28.95,28.95,0,14.1309670333911,14.1309670333911,14.1309670333911,14.1309670333911,0,0.0,1.0
2004-05-26,28.95,28.95,28.95,28.95,0,14.1309670333911,14.1309670333911,14.1309670333911,14.1309670333911,0,0.0,1.0
2004-05-27,28.4,28.4,28.4,28.4,100,13.8625030655719,13.8625030655719,13.8625030655719,13.8625030655719,204.869206272946,0.0,1.0
2004-05-28,28.4,28.4,28.4,28.4,0,13.8625030655719,13.8625030655719,13.8625030655719,13.8625030655719,0,0.0,1.0
2004-06-01,28.5,28.5,28.5,28.5,200,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,409.738412545892,0.0,1.0
2004-06-02,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-06-03,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-06-04,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-06-07,28.75,28.75,28.5,28.5,700,14.0333437723659,14.0333437723659,13.9113146960845,13.9113146960845,1434.08444391063,0.0,1.0
2004-06-08,28.75,28.75,28.75,28.75,0,14.0333437723659,14.0333437723659,14.0333437723659,14.0333437723659,0,0.0,1.0
2004-06-09,28.95,28.95,28.0,28.5,8000,14.1309670333911,14.1309670333911,13.6672565435216,13.9113146960845,16389.5365018357,0.0,1.0
2004-06-10,28.5,28.5,28.0,28.0,1000,13.9113146960845,13.9113146960845,13.6672565435216,13.6672565435216,2048.69206272946,0.0,1.0
2004-06-14,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-06-15,28.5,28.5,28.5,28.5,0,13.9113146960845,13.9113146960845,13.9113146960845,13.9113146960845,0,0.0,1.0
2004-06-16,28.25,28.25,28.25,28.25,200,13.789285619803,13.789285619803,13.789285619803,13.789285619803,409.738412545894,0.0,1.0
2004-06-17,28.92,28.95,28.25,28.25,4200,14.1163235442373,14.1309670333911,13.789285619803,13.789285619803,8604.50666346375,0.0,1.0
2004-06-18,28.9,29.1,28.9,28.9,1600,14.1065612181348,14.20418447916,14.1065612181348,14.1065612181348,3277.90730036714,0.0,1.0
2004-06-21,28.9,28.9,28.9,28.9,0,14.1065612181348,14.1065612181348,14.1065612181348,14.1065612181348,0,0.0,1.0
2004-06-22,28.4,29.0,28.4,28.4,4500,13.8625030655719,14.1553728486474,13.8625030655719,13.8625030655719,9219.11428228258,0.0,1.0
2004-06-23,29.0,29.0,28.4,28.4,3700,14.1553728486474,14.1553728486474,13.8625030655719,13.8625030655719,7580.16063209899,0.0,1.0
2004-06-24,28.6,29.0,28.6,29.0,12000,14.072393076776,14.2692097631645,14.072393076776,14.2692097631645,24388.1760641259,0.23,1.0
2004-06-25,28.6,28.6,28.6,28.6,3000,14.072393076776,14.072393076776,14.072393076776,14.072393076776,6097.04401603148,0.0,1.0
2004-06-28,28.6,28.6,28.6,28.6,0,14.072393076776,14.072393076776,14.072393076776,14.072393076776,0,0.0,1.0
2004-06-29,28.75,28.9,28.75,28.9,5000,14.1461993341717,14.2200055915673,14.1461993341717,14.2200055915673,10161.7400267191,0.0,1.0
2004-06-30,28.75,28.75,28.75,28.75,0,14.1461993341717,14.1461993341717,14.1461993341717,14.1461993341717,0,0.0,1.0
2004-07-01,28.65,28.65,28.65,28.65,200,14.0969951625746,14.0969951625746,14.0969951625746,14.0969951625746,406.469601068764,0.0,1.0
2004-07-02,28.65,28.65,28.65,28.65,0,14.0969951625746,14.0969951625746,14.0969951625746,14.0969951625746,0,0.0,1.0
2004-07-06,29.45,29.45,29.0,29.0,3800,14.4906285353515,14.4906285353515,14.2692097631645,14.2692097631645,7722.92242030655,0.0,1.0
2004-07-07,29.5,29.5,29.5,29.5,2000,14.5152306211501,14.5152306211501,14.5152306211501,14.5152306211501,4064.69601068765,0.0,1.0
2004-07-08,29.5,29.5,29.5,29.5,0,14.5152306211501,14.5152306211501,14.5152306211501,14.5152306211501,0,0.0,1.0
2004-07-09,29.5,29.5,29.5,29.5,0,14.5152306211501,14.5152306211501,14.5152306211501,14.5152306211501,0,0.0,1.0
2004-07-12,29.25,29.5,29.25,29.5,500,14.3922201921573,14.5152306211501,14.3922201921573,14.5152306211501,1016.17400267191,0.0,1.0
2004-07-13,30.75,30.75,30.0,30.0,4100,15.130282766114,15.130282766114,14.7612514791357,14.7612514791357,8332.62682190973,0.0,1.0
2004-07-14,29.95,30.2,29.95,30.2,1400,14.7366493933371,14.8596598223299,14.7366493933371,14.8596598223299,2845.28720748136,0.0,1.0
2004-07-15,29.5,29.75,29.5,29.75,600,14.5152306211501,14.6382410501429,14.5152306211501,14.6382410501429,1219.40880320629,0.0,1.0
2004-07-16,29.5,29.5,29.0,29.4,6700,14.5152306211501,14.5152306211501,14.2692097631645,14.4660264495529,13616.7316358036,0.0,1.0
2004-07-19,29.25,29.3,29.25,29.25,2000,14.3922201921573,14.4168222779558,14.3922201921573,14.3922201921573,4064.69601068765,0.0,1.0
2004-07-20,29.25,29.25,29.25,29.25,0,14.3922201921573,14.3922201921573,14.3922201921573,14.3922201921573,0,0.0,1.0
2004-07-21,29.3,29.5,29.3,29.5,2700,14.4168222779558,14.5152306211501,14.4168222779558,14.5152306211501,5487.33961442835,0.0,1.0
2004-07-22,29.0,29.1,29.0,29.1,2500,14.2692097631645,14.3184139347616,14.2692097631645,14.3184139347616,5080.87001335956,0.0,1.0
2004-07-23,29.0,29.0,29.0,29.0,0,14.2692097631645,14.2692097631645,14.2692097631645,14.2692097631645,0,0.0,1.0
2004-07-26,29.0,29.0,29.0,29.0,0,14.2692097631645,14.2692097631645,14.2692097631645,14.2692097631645,0,0.0,1.0
2004-07-27,29.0,29.0,29.0,29.0,0,14.2692097631645,14.2692097631645,14.2692097631645,14.2692097631645,0,0.0,1.0
2004-07-28,28.75,28.75,28.75,28.75,900,14.1461993341717,14.1461993341717,14.1461993341717,14.1461993341717,1829.11320480944,0.0,1.0
2004-07-29,28.85,28.85,28.85,28.85,3000,14.1954035057688,14.1954035057688,14.1954035057688,14.1954035057688,6097.04401603148,0.0,1.0
2004-07-30,28.85,28.85,28.85,28.85,0,14.1954035057688,14.1954035057688,14.1954035057688,14.1954035057688,0,0.0,1.0
2004-08-02,28.6,28.75,28.6,28.75,400,14.072393076776,14.1461993341717,14.072393076776,14.1461993341717,812.939202137531,0.0,1.0
2004-08-03,28.6,28.6,28.6,28.6,0,14.072393076776,14.072393076776,14.072393076776,14.072393076776,0,0.0,1.0
2004-08-04,28.75,29.0,28.75,29.0,2100,14.1461993341717,14.2692097631645,14.1461993341717,14.2692097631645,4267.93081122203,0.0,1.0
2004-08-05,28.75,28.75,28.75,28.75,0,14.1461993341717,14.1461993341717,14.1461993341717,14.1461993341717,0,0.0,1.0
2004-08-06,28.75,28.75,28.75,28.75,0,14.1461993341717,14.1461993341717,14.1461993341717,14.1461993341717,0,0.0,1.0
2004-08-09,28.5,28.5,28.5,28.5,400,14.0231889051789,14.0231889051789,14.0231889051789,14.0231889051789,812.93920213753,0.0,1.0
2004-08-10,28.5,28.5,28.25,28.25,2500,14.0231889051789,14.0231889051789,13.9001784761861,13.9001784761861,5080.87001335956,0.0,1.0
2004-08-11,28.5,28.5,28.5,28.5,0,14.0231889051789,14.0231889051789,14.0231889051789,14.0231889051789,0,0.0,1.0
2004-08-12,28.5,28.5,28.5,28.5,600,14.0231889051789,14.0231889051789,14.0231889051789,14.0231889051789,1219.4088032063,0.0,1.0
2004-08-13,28.75,28.75,28.0,28.25,1700,14.1461993341717,14.1461993341717,13.7771680471933,13.9001784761861,3454.9916090845,0.0,1.0
2004-08-16,28.75,28.75,28.75,28.75,0,14.1461993341717,14.1461993341717,14.1461993341717,14.1461993341717,0,0.0,1.0
2004-08-17,28.25,28.25,28.25,28.25,400,13.9001784761861,13.9001784761861,13.9001784761861,13.9001784761861,812.93920213753,0.0,1.0
2004-08-18,28.25,28.25,28.25,28.25,0,13.9001784761861,13.9001784761861,13.9001784761861,13.9001784761861,0,0.0,1.0
2004-08-19,28.25,28.25,28.25,28.25,0,13.9001784761861,13.9001784761861,13.9001784761861,13.9001784761861,0,0.0,1.0
2004-08-20,29.25,29.25,28.5,28.5,300,14.3922201921573,14.3922201921573,14.0231889051789,14.0231889051789,609.704401603147,0.0,1.0
2004-08-23,28.75,29.25,28.15,28.5,6300,14.1461993341717,14.3922201921573,13.850974304589,14.0231889051789,12803.7924336661,0.0,1.0
2004-08-24,28.4,29.25,28.3,28.7,3600,13.9739847335818,14.3922201921573,13.9247805619846,14.1215972483731,7316.45281923776,0.0,1.0
2004-08-25,28.4,28.4,28.4,28.4,0,13.9739847335818,13.9739847335818,13.9739847335818,13.9739847335818,0,0.0,1.0
2004-08-26,28.4,28.4,28.4,28.4,0,13.9739847335818,13.9739847335818,13.9739847335818,13.9739847335818,0,0.0,1.0
2004-08-27,29.85,29.85,29.85,29.85,1000,14.68744522174,14.68744522174,14.68744522174,14.68744522174,2032.34800534383,0.0,1.0
2004-08-30,29.5,29.8,29.5,29.8,1100,14.5152306211501,14.6628431359414,14.5152306211501,14.6628431359414,2235.58280587821,0.0,1.0
2004-08-31,28.75,28.75,28.75,28.75,400,14.1461993341717,14.1461993341717,14.1461993341717,14.1461993341717,812.93920213753,0.0,1.0
2004-09-01,28.5,28.75,28.5,28.75,1400,14.0231889051789,14.1461993341717,14.0231889051789,14.1461993341717,2845.28720748136,0.0,1.0
2004-09-02,28.5,28.5,28.5,28.5,0,14.0231889051789,14.0231889051789,14.0231889051789,14.0231889051789,0,0.0,1.0
2004-09-03,28.5,28.5,28.5,28.5,0,14.0231889051789,14.0231889051789,14.0231889051789,14.0231889051789,0,0.0,1.0
2004-09-07,28.5,28.5,28.5,28.5,0,14.0231889051789,14.0231889051789,14.0231889051789,14.0231889051789,0,0.0,1.0
2004-09-08,29.75,29.95,29.75,29.85,2500,14.6382410501429,14.7366493933371,14.6382410501429,14.68744522174,5080.87001335956,0.0,1.0
2004-09-09,30.0,30.0,30.0,30.0,200,14.7612514791357,14.7612514791357,14.7612514791357,14.7612514791357,406.469601068765,0.0,1.0
2004-09-10,30.0,30.6,29.25,29.25,7700,14.7612514791357,15.0564765087184,14.3922201921573,14.3922201921573,15649.0796411474,0.0,1.0
2004-09-13,30.25,30.5,30.0,30.0,1400,14.8842619081285,15.0072723371213,14.7612514791357,14.7612514791357,2845.28720748135,0.0,1.0
2004-09-14,30.25,30.25,30.25,30.25,0,14.8842619081285,14.8842619081285,14.8842619081285,14.8842619081285,0,0.0,1.0
2004-09-15,30.25,30.25,30.25,30.25,0,14.8842619081285,14.8842619081285,14.8842619081285,14.8842619081285,0,0.0,1.0
2004-09-16,30.0,30.0,30.0,30.0,200,14.7612514791357,14.7612514791357,14.7612514791357,14.7612514791357,406.469601068765,0.0,1.0
2004-09-17,30.25,30.25,29.7,29.7,700,14.8842619081285,14.8842619081285,14.6136389643443,14.6136389643443,1422.64360374068,0.0,1.0
2004-09-20,30.8,31.0,30.5,30.5,1300,15.1548848519126,15.2532931951068,15.0072723371213,15.0072723371213,2642.05240694698,0.0,1.0
2004-09-21,30.4,30.4,30.4,30.4,200,14.9580681655241,14.9580681655241,14.9580681655241,14.9580681655241,406.469601068767,0.0,1.0
2004-09-22,30.0,30.0,30.0,30.0,5600,14.7612514791357,14.7612514791357,14.7612514791357,14.7612514791357,11381.1488299254,0.0,1.0
2004-09-23,31.0,31.2,30.5,30.5,5500,15.3664627897802,15.4656012593917,15.1186166157515,15.1186166157515,11095.5918959694,0.23,1.0
2004-09-24,31.4,31.5,30.0,30.75,25800,15.5647397290032,15.6143089638089,14.8707704417228,15.2425397027659,52048.4128938198,0.0,1.0
2004-09-27,30.25,31.0,30.25,31.0,1100,14.9946935287371,15.3664627897802,14.9946935287371,15.3664627897802,2219.11837919388,0.0,1.0
2004-09-28,30.25,30.25,30.25,30.25,0,14.9946935287371,14.9946935287371,14.9946935287371,14.9946935287371,0,0.0,1.0
2004-09-29,30.3,30.3,30.3,30.3,500,15.01947814614,15.01947814614,15.01947814614,15.01947814614,1008.69017236085,0.0,1.0
2004-09-30,30.75,30.75,30.75,30.75,600,15.2425397027659,15.2425397027659,15.2425397027659,15.2425397027659,1210.42820683302,0.0,1.0
2004-10-01,30.75,30.75,30.75,30.75,0,15.2425397027659,15.2425397027659,15.2425397027659,15.2425397027659,0,0.0,1.0
2004-10-04,31.0,31.0,31.0,31.0,2100,15.3664627897802,15.3664627897802,15.3664627897802,15.3664627897802,4236.49872391558,0.0,1.0
2004-10-05,31.0,31.0,31.0,31.0,0,15.3664627897802,15.3664627897802,15.3664627897802,15.3664627897802,0,0.0,1.0
2004-10-06,30.2,30.25,30.0,30.25,4500,14.9699089113343,14.9946935287371,14.8707704417228,14.9946935287371,9078.21155124764,0.0,1.0
2004-10-07,29.5,29.7,29.5,29.7,3000,14.6229242676941,14.7220627373056,14.6229242676941,14.7220627373056,6052.14103416509,0.0,1.0
2004-10-08,29.0,29.7,29.0,29.7,7000,14.3750780936654,14.7220627373056,14.3750780936654,14.7220627373056,14121.6624130519,0.0,1.0
2004-10-11,29.65,30.25,29.65,29.7,4000,14.6972781199027,14.9946935287371,14.6972781199027,14.7220627373056,8069.5213788868,0.0,1.0
2004-10-12,29.35,29.55,29.0,29.55,5300,14.5485704154855,14.6477088850969,14.3750780936654,14.6477088850969,10692.115827025,0.0,1.0
2004-10-13,29.95,29.95,29.65,29.65,1100,14.8459858243199,14.8459858243199,14.6972781199027,14.6972781199027,2219.11837919387,0.0,1.0
2004-10-14,30.2,30.2,29.95,29.95,700,14.9699089113343,14.9699089113343,14.8459858243199,14.8459858243199,1412.16624130519,0.0,1.0
2004-10-15,30.2,30.2,30.2,30.2,0,14.9699089113343,14.9699089113343,14.9699089113343,14.9699089113343,0,0.0,1.0
2004-10-18,30.45,30.45,30.0,30.0,600,15.0938319983486,15.0938319983486,14.8707704417228,14.8707704417228,1210.42820683302,0.0,1.0
2004-10-19,30.65,30.9,30.25,30.9,3800,15.1929704679601,15.3168935549745,14.9946935287371,15.3168935549745,7666.04530994247,0.0,1.0
2004-10-20,30.65,30.65,30.65,30.65,0,15.1929704679601,15.1929704679601,15.1929704679601,15.1929704679601,0,0.0,1.0
2004-10-21,30.65,30.65,30.65,30.65,0,15.1929704679601,15.1929704679601,15.1929704679601,15.1929704679601,0,0.0,1.0
2004-10-22,30.75,30.75,30.25,30.25,4700,15.2425397027659,15.2425397027659,14.9946935287371,14.9946935287371,9481.68762019197,0.0,1.0
2004-10-25,30.25,30.25,30.25,30.25,200,14.9946935287371,14.9946935287371,14.9946935287371,14.9946935287371,403.476068944341,0.0,1.0
2004-10-26,31.4,31.5,30.85,31.0,5800,15.5647397290032,15.6143089638089,15.2921089375716,15.3664627897802,11700.8059993859,0.0,1.0
2004-10-27,31.4,31.4,31.4,31.4,0,15.5647397290032,15.5647397290032,15.5647397290032,15.5647397290032,0,0.0,1.0
2004-10-28,30.85,30.85,30.85,30.85,600,15.2921089375716,15.2921089375716,15.2921089375716,15.2921089375716,1210.42820683302,0.0,1.0
2004-10-29,30.85,30.85,30.85,30.85,0,15.2921089375716,15.2921089375716,15.2921089375716,15.2921089375716,0,0.0,1.0
2004-11-01,31.5,31.9,31.5,31.9,1700,15.6143089638089,15.8125859030319,15.6143089638089,15.8125859030319,3429.5465860269,0.0,1.0
2004-11-02,30.5,31.0,30.5,31.0,1200,15.1186166157515,15.3664627897802,15.1186166157515,15.3664627897802,2420.85641366604,0.0,1.0
2004-11-03,30.3,30.3,30.3,30.3,100,15.01947814614,15.01947814614,15.01947814614,15.01947814614,201.73803447217,0.0,1.0
2004-11-04,30.25,30.65,30.25,30.65,2200,14.9946935287371,15.1929704679601,14.9946935287371,15.1929704679601,4438.23675838775,0.0,1.0
2004-11-05,29.8,30.9,29.6,30.05,18500,14.7716319721113,15.3168935549745,14.6724935024998,14.8955550591257,37321.5363773515,0.0,1.0
2004-11-08,28.75,29.6,28.75,29.6,3900,14.251155006651,14.6724935024998,14.251155006651,14.6724935024998,7867.78334441464,0.0,1.0
2004-11-09,29.75,29.75,29.0,29.0,600,14.7468473547084,14.7468473547084,14.3750780936654,14.3750780936654,1210.42820683302,0.0,1.0
2004-11-10,29.35,29.35,29.35,29.35,900,14.5485704154855,14.5485704154855,14.5485704154855,14.5485704154855,1815.64231024953,0.0,1.0
2004-11-11,29.75,29.75,29.5,29.5,2100,14.7468473547084,14.7468473547084,14.6229242676941,14.6229242676941,4236.49872391558,0.0,1.0
2004-11-12,29.95,29.95,29.75,29.75,800,14.8459858243199,14.8459858243199,14.7468473547084,14.7468473547084,1613.90427577736,0.0,1.0
2004-11-15,30.0,30.0,29.4,29.4,1500,14.8707704417228,14.8707704417228,14.5733550328883,14.5733550328883,3026.07051708255,0.0,1.0
2004-11-16,29.4,29.4,29.4,29.4,400,14.5733550328883,14.5733550328883,14.5733550328883,14.5733550328883,806.952137888682,0.0,1.0
2004-11-17,31.5,31.5,29.75,29.75,9900,15.6143089638089,15.6143089638089,14.7468473547084,14.7468473547084,19972.0654127449,0.0,1.0
2004-11-18,31.5,31.5,30.95,30.95,18200,15.6143089638089,15.6143089638089,15.3416781723773,15.3416781723773,36716.322273935,0.0,1.0
2004-11-19,31.45,31.45,30.95,30.95,18100,15.5895243464061,15.5895243464061,15.3416781723773,15.3416781723773,36514.5842394627,0.0,1.0
2004-11-22,31.0,31.0,30.8,30.8,900,15.3664627897802,15.3664627897802,15.2673243201687,15.2673243201687,1815.64231024953,0.0,1.0
2004-11-23,31.5,31.5,31.49,31.49,1400,15.6143089638089,15.6143089638089,15.6093520403284,15.6093520403284,2824.33248261039,0.0,1.0
2004-11-24,31.5,31.5,31.5,31.5,0,15.6143089638089,15.6143089638089,15.6143089638089,15.6143089638089,0,0.0,1.0
2004-11-26,31.5,31.5,31.5,31.5,300,15.6143089638089,15.6143089638089,15.6143089638089,15.6143089638089,605.214103416511,0.0,1.0
2004-11-29,31.49,31.5,31.49,31.5,700,15.6093520403284,15.6143089638089,15.6093520403284,15.6143089638089,1412.16624130519,0.0,1.0
2004-11-30,31.49,31.5,30.75,30.75,8000,15.6093520403284,15.6143089638089,15.2425397027659,15.2425397027659,16139.0427577736,0.0,1.0
2004-12-01,31.9,33.0,31.0,31.0,4100,15.8125859030319,16.3578474858951,15.3664627897802,15.3664627897802,8271.25941335897,0.0,1.0
2004-12-02,31.3,32.0,31.3,32.0,900,15.5151704941974,15.8621551378376,15.5151704941974,15.8621551378376,1815.64231024954,0.0,1.0
2004-12-03,32.0,32.0,31.25,31.5,1000,15.8621551378376,15.8621551378376,15.4903858767946,15.6143089638089,2017.38034472171,0.0,1.0
2004-12-06,31.5,32.0,31.5,32.0,1100,15.6143089638089,15.8621551378376,15.6143089638089,15.8621551378376,2219.11837919388,0.0,1.0
2004-12-07,31.0,31.5,31.0,31.5,10300,15.3664627897802,15.6143089638089,15.3664627897802,15.6143089638089,20779.0175506335,0.0,1.0
2004-12-08,32.6,33.0,31.0,32.0,11700,16.1595705466721,16.3578474858951,15.3664627897802,15.8621551378376,23603.3500332439,0.0,1.0
2004-12-09,32.6,32.6,32.6,32.6,1600,16.1595705466721,16.1595705466721,16.1595705466721,16.1595705466721,3227.80855155472,0.0,1.0
2004-12-10,32.6,32.6,32.6,32.6,0,16.1595705466721,16.1595705466721,16.1595705466721,16.1595705466721,0,0.0,1.0
2004-12-13,33.0,35.0,32.0,32.6,2100,16.3578474858951,17.3492321820099,15.8621551378376,16.1595705466721,4236.49872391556,0.0,1.0
2004-12-14,33.0,35.0,33.0,35.0,1800,16.3578474858951,17.3492321820099,16.3578474858951,17.3492321820099,3631.28462049905,0.0,1.0
2004-12-15,34.0,34.0,33.0,33.35,1900,16.8535398339525,16.8535398339525,16.3578474858951,16.5313398077152,3833.02265497123,0.0,1.0
2004-12-16,34.0,34.0,34.0,34.0,0,16.8535398339525,16.8535398339525,16.8535398339525,16.8535398339525,0,0.0,1.0
2004-12-17,33.25,33.25,33.25,33.25,300,16.4817705729094,16.4817705729094,16.4817705729094,16.4817705729094,605.214103416511,0.0,1.0
2004-12-20,33.15,33.15,33.0,33.1,1800,16.4322013381037,16.4322013381037,16.3578474858951,16.4074167207008,3631.28462049906,0.0,1.0
2004-12-21,33.15,33.15,33.15,33.15,0,16.4322013381037,16.4322013381037,16.4322013381037,16.4322013381037,0,0.0,1.0
2004-12-22,33.0,33.0,33.0,33.0,100,16.4768136494289,16.4768136494289,16.4768136494289,16.4768136494289,200.281442165511,0.24,1.0
2004-12-23,33.75,33.75,33.75,33.75,100,16.8512866869159,16.8512866869159,16.8512866869159,16.8512866869159,200.281442165511,0.0,1.0
2004-12-27,33.75,33.75,33.75,33.75,0,16.8512866869159,16.8512866869159,16.8512866869159,16.8512866869159,0,0.0,1.0
2004-12-28,33.75,33.75,33.75,33.75,0,16.8512866869159,16.8512866869159,16.8512866869159,16.8512866869159,0,0.0,1.0
2004-12-29,33.5,33.5,33.5,33.5,400,16.7264623410869,16.7264623410869,16.7264623410869,16.7264623410869,801.125768662046,0.0,1.0
2004-12-30,33.5,33.5,33.5,33.5,0,16.7264623410869,16.7264623410869,16.7264623410869,16.7264623410869,0,0.0,1.0
2004-12-31,32.75,32.75,32.75,32.75,1600,16.3519893035998,16.3519893035998,16.3519893035998,16.3519893035998,3204.5030746482,0.0,1.0
2005-01-03,32.75,32.75,32.75,32.75,0,16.3519893035998,16.3519893035998,16.3519893035998,16.3519893035998,0,0.0,1.0
2005-01-04,32.5,33.25,32.5,32.75,4900,16.2271649577708,16.6016379952579,16.2271649577708,16.3519893035998,9813.7906661101,0.0,1.0
2005-01-05,32.0,32.0,31.6,32.0,500,15.9775162661128,15.9775162661128,15.7777973127864,15.9775162661128,1001.40721082756,0.0,1.0
2005-01-06,32.0,32.0,32.0,32.0,200,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,400.562884331024,0.0,1.0
2005-01-07,32.0,32.0,32.0,32.0,0,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,0,0.0,1.0
2005-01-10,32.0,32.0,31.6,31.6,2000,15.9775162661128,15.9775162661128,15.7777973127864,15.7777973127864,4005.62884331024,0.0,1.0
2005-01-11,31.05,31.6,31.05,31.6,1500,15.5031837519626,15.7777973127864,15.5031837519626,15.7777973127864,3004.22163248268,0.0,1.0
2005-01-12,31.05,31.05,31.05,31.05,300,15.5031837519626,15.5031837519626,15.5031837519626,15.5031837519626,600.844326496535,0.0,1.0
2005-01-13,31.5,31.5,31.5,31.5,200,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,400.562884331024,0.0,1.0
2005-01-14,31.5,31.5,31.5,31.5,0,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,0,0.0,1.0
2005-01-18,31.5,31.5,31.5,31.5,0,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,0,0.0,1.0
2005-01-19,31.05,31.05,31.0,31.0,1300,15.5031837519626,15.5031837519626,15.4782188827968,15.4782188827968,2603.65874815165,0.0,1.0
2005-01-20,31.05,31.05,31.05,31.05,900,15.5031837519626,15.5031837519626,15.5031837519626,15.5031837519626,1802.53297948961,0.0,1.0
2005-01-21,31.05,31.05,31.05,31.05,0,15.5031837519626,15.5031837519626,15.5031837519626,15.5031837519626,0,0.0,1.0
2005-01-24,31.05,31.05,31.05,31.05,0,15.5031837519626,15.5031837519626,15.5031837519626,15.5031837519626,0,0.0,1.0
2005-01-25,31.5,31.5,31.5,31.5,500,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,1001.40721082756,0.0,1.0
2005-01-26,31.5,31.5,31.5,31.5,0,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,0,0.0,1.0
2005-01-27,31.5,31.5,31.5,31.5,0,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,0,0.0,1.0
2005-01-28,31.5,31.5,31.5,31.5,0,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,0,0.0,1.0
2005-01-31,31.5,31.5,31.5,31.5,0,15.7278675744548,15.7278675744548,15.7278675744548,15.7278675744548,0,0.0,1.0
2005-02-01,31.7,31.7,31.7,31.7,100,15.827727051118,15.827727051118,15.827727051118,15.827727051118,200.281442165512,0.0,1.0
2005-02-02,31.7,31.7,31.7,31.7,0,15.827727051118,15.827727051118,15.827727051118,15.827727051118,0,0.0,1.0
2005-02-03,31.7,31.7,31.35,31.35,1000,15.827727051118,15.827727051118,15.6529729669574,15.6529729669574,2002.81442165512,0.0,1.0
2005-02-04,31.7,31.7,31.7,31.7,0,15.827727051118,15.827727051118,15.827727051118,15.827727051118,0,0.0,1.0
2005-02-07,31.35,31.35,31.35,31.35,600,15.6529729669574,15.6529729669574,15.6529729669574,15.6529729669574,1201.68865299307,0.0,1.0
2005-02-08,31.35,31.35,31.35,31.35,1200,15.6529729669574,15.6529729669574,15.6529729669574,15.6529729669574,2403.37730598614,0.0,1.0
2005-02-09,31.4,31.4,31.4,31.4,1300,15.6779378361232,15.6779378361232,15.6779378361232,15.6779378361232,2603.65874815166,0.0,1.0
2005-02-10,32.2,32.2,32.2,32.2,200,16.077375742776,16.077375742776,16.077375742776,16.077375742776,400.562884331024,0.0,1.0
2005-02-11,31.45,32.2,31.45,32.2,3200,15.702902705289,16.077375742776,15.702902705289,16.077375742776,6409.00614929638,0.0,1.0
2005-02-14,31.95,32.0,31.45,31.45,3800,15.952551396947,15.9775162661128,15.702902705289,15.702902705289,7610.69480228946,0.0,1.0
2005-02-15,31.55,31.55,31.55,31.55,200,15.7528324436206,15.7528324436206,15.7528324436206,15.7528324436206,400.562884331024,0.0,1.0
2005-02-16,31.55,31.55,31.55,31.55,0,15.7528324436206,15.7528324436206,15.7528324436206,15.7528324436206,0,0.0,1.0
2005-02-17,31.55,31.55,31.55,31.55,0,15.7528324436206,15.7528324436206,15.7528324436206,15.7528324436206,0,0.0,1.0
2005-02-18,32.5,33.0,32.5,33.0,3200,16.2271649577708,16.4768136494289,16.2271649577708,16.4768136494289,6409.00614929639,0.0,1.0
2005-02-22,32.0,32.0,32.0,32.0,100,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,200.281442165512,0.0,1.0
2005-02-23,32.0,32.3,32.0,32.3,400,15.9775162661128,16.1273054811076,15.9775162661128,16.1273054811076,801.125768662049,0.0,1.0
2005-02-24,32.0,32.0,32.0,32.0,0,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,0,0.0,1.0
2005-02-25,32.0,32.0,32.0,32.0,0,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,0,0.0,1.0
2005-02-28,32.0,32.0,32.0,32.0,0,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,0,0.0,1.0
2005-03-01,32.0,32.0,32.0,32.0,0,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,0,0.0,1.0
2005-03-02,32.0,32.0,32.0,32.0,500,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,1001.40721082756,0.0,1.0
2005-03-03,32.25,32.25,32.0,32.0,800,16.1023406119418,16.1023406119418,15.9775162661128,15.9775162661128,1602.2515373241,0.0,1.0
2005-03-04,32.25,32.25,32.25,32.25,0,16.1023406119418,16.1023406119418,16.1023406119418,16.1023406119418,0,0.0,1.0
2005-03-07,32.25,32.25,32.25,32.25,0,16.1023406119418,16.1023406119418,16.1023406119418,16.1023406119418,0,0.0,1.0
2005-03-08,32.0,32.0,32.0,32.0,800,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,1602.2515373241,0.0,1.0
2005-03-09,32.0,32.0,32.0,32.0,0,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,0,0.0,1.0
2005-03-10,32.5,32.5,32.25,32.25,400,16.2271649577708,16.2271649577708,16.1023406119418,16.1023406119418,801.125768662049,0.0,1.0
2005-03-11,32.0,32.0,32.0,32.0,1200,15.9775162661128,15.9775162661128,15.9775162661128,15.9775162661128,2403.37730598615,0.0,1.0
2005-03-14,32.75,32.75,32.75,32.75,400,16.3519893035998,16.3519893035998,16.3519893035998,16.3519893035998,801.125768662049,0.0,1.0
2005-03-15,33.4,33.4,32.0,32.75,6900,16.6765326027553,16.6765326027553,15.9775162661128,16.3519893035998,13819.4195094203,0.0,1.0
2005-03-16,33.0,33.4,33.0,33.4,2400,16.4768136494289,16.6765326027553,16.4768136494289,16.6765326027553,4806.75461197227,0.0,1.0
2005-03-17,32.5,32.5,32.5,32.5,100,16.2271649577708,16.2271649577708,16.2271649577708,16.2271649577708,200.281442165512,0.0,1.0
2005-03-18,32.5,32.5,32.5,32.5,0,16.2271649577708,16.2271649577708,16.2271649577708,16.2271649577708,0,0.0,1.0
2005-03-21,32.5,32.5,32.5,32.5,2500,16.2271649577708,16.2271649577708,16.2271649577708,16.2271649577708,5007.03605413781,0.0,1.0
2005-03-22,32.5,32.6,32.5,32.6,400,16.2271649577708,16.2770946961024,16.2271649577708,16.2770946961024,801.125768662049,0.0,1.0
2005-03-23,33.0,34.0,33.0,34.0,500,16.5966450214247,17.0995736584376,16.5966450214247,17.0995736584376,994.176833854075,0.24,1.0
2005-03-24,34.0,34.0,32.5,32.5,1200,17.0995736584376,17.0995736584376,16.3451807029183,16.3451807029183,2386.02440124978,0.0,1.0
2005-03-28,33.0,33.0,33.0,33.0,300,16.5966450214247,16.5966450214247,16.5966450214247,16.5966450214247,596.506100312445,0.0,1.0
2005-03-29,33.0,33.0,33.0,33.0,0,16.5966450214247,16.5966450214247,16.5966450214247,16.5966450214247,0,0.0,1.0
2005-03-30,32.5,32.5,32.5,32.5,800,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,1590.68293416652,0.0,1.0
2005-03-31,32.63,32.75,31.6,32.5,4700,16.4105614257299,16.4709128621715,15.8925449296067,16.3451807029183,9345.26223822833,0.0,1.0
2005-04-01,32.75,32.75,32.75,32.75,900,16.4709128621715,16.4709128621715,16.4709128621715,16.4709128621715,1789.51830093733,0.0,1.0
2005-04-04,32.5,33.0,32.5,32.75,3700,16.3451807029183,16.5966450214247,16.3451807029183,16.4709128621715,7356.90857052014,0.0,1.0
2005-04-05,32.25,32.25,32.25,32.25,500,16.219448543665,16.219448543665,16.219448543665,16.219448543665,994.176833854078,0.0,1.0
2005-04-06,32.5,33.25,32.5,33.25,1100,16.3451807029183,16.7223771806779,16.3451807029183,16.7223771806779,2187.18903447896,0.0,1.0
2005-04-07,32.5,32.5,32.5,32.5,0,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,0,0.0,1.0
2005-04-08,33.5,33.5,33.5,33.5,300,16.8481093399311,16.8481093399311,16.8481093399311,16.8481093399311,596.506100312446,0.0,1.0
2005-04-11,33.5,33.5,32.75,32.75,900,16.8481093399311,16.8481093399311,16.4709128621715,16.4709128621715,1789.51830093734,0.0,1.0
2005-04-12,33.5,33.5,33.5,33.5,0,16.8481093399311,16.8481093399311,16.8481093399311,16.8481093399311,0,0.0,1.0
2005-04-13,33.5,33.5,33.5,33.5,500,16.8481093399311,16.8481093399311,16.8481093399311,16.8481093399311,994.176833854077,0.0,1.0
2005-04-14,33.25,33.25,33.25,33.25,200,16.7223771806779,16.7223771806779,16.7223771806779,16.7223771806779,397.67073354163,0.0,1.0
2005-04-15,33.25,33.25,33.25,33.25,0,16.7223771806779,16.7223771806779,16.7223771806779,16.7223771806779,0,0.0,1.0
2005-04-18,34.0,34.0,33.0,33.0,800,17.0995736584376,17.0995736584376,16.5966450214247,16.5966450214247,1590.68293416652,0.0,1.0
2005-04-19,33.5,34.0,33.0,34.0,3200,16.8481093399311,17.0995736584376,16.5966450214247,17.0995736584376,6362.73173666609,0.0,1.0
2005-04-20,33.0,33.0,32.5,32.8,1300,16.5966450214247,16.5966450214247,16.3451807029183,16.4960592940221,2584.85976802059,0.0,1.0
2005-04-21,33.3,33.3,32.9,32.9,800,16.7475236125286,16.7475236125286,16.5463521577234,16.5463521577234,1590.68293416652,0.0,1.0
2005-04-22,32.9,32.9,32.9,32.9,200,16.5463521577234,16.5463521577234,16.5463521577234,16.5463521577234,397.67073354163,0.0,1.0
2005-04-25,32.9,33.75,32.875,33.0,8400,16.5463521577234,16.9738414991844,16.5337789417981,16.5966450214247,16702.1708087485,0.0,1.0
2005-04-26,33.5,33.5,33.0,33.5,2500,16.8481093399311,16.8481093399311,16.5966450214247,16.8481093399311,4970.88416927038,0.0,1.0
2005-04-27,33.25,33.75,33.25,33.75,2300,16.7223771806779,16.9738414991844,16.7223771806779,16.9738414991844,4573.21343572875,0.0,1.0
2005-04-28,33.35,33.35,33.35,33.35,400,16.7726700443792,16.7726700443792,16.7726700443792,16.7726700443792,795.34146708326,0.0,1.0
2005-04-29,33.35,33.35,33.35,33.35,0,16.7726700443792,16.7726700443792,16.7726700443792,16.7726700443792,0,0.0,1.0
2005-05-02,33.5,33.5,33.35,33.5,3000,16.8481093399311,16.8481093399311,16.7726700443792,16.8481093399311,5965.06100312446,0.0,1.0
2005-05-03,33.25,33.25,33.25,33.25,200,16.7223771806779,16.7223771806779,16.7223771806779,16.7223771806779,397.67073354163,0.0,1.0
2005-05-04,33.5,33.75,33.5,33.75,2100,16.8481093399311,16.9738414991844,16.8481093399311,16.9738414991844,4175.54270218712,0.0,1.0
2005-05-05,33.5,33.5,33.5,33.5,300,16.8481093399311,16.8481093399311,16.8481093399311,16.8481093399311,596.506100312446,0.0,1.0
2005-05-06,33.5,33.5,33.5,33.5,0,16.8481093399311,16.8481093399311,16.8481093399311,16.8481093399311,0,0.0,1.0
2005-05-09,33.5,33.5,33.5,33.5,0,16.8481093399311,16.8481093399311,16.8481093399311,16.8481093399311,0,0.0,1.0
2005-05-10,33.0,34.25,33.0,34.25,1300,16.5966450214247,17.2253058176908,16.5966450214247,17.2253058176908,2584.85976802059,0.0,1.0
2005-05-11,33.0,33.0,33.0,33.0,600,16.5966450214247,16.5966450214247,16.5966450214247,16.5966450214247,1193.01220062489,0.0,1.0
2005-05-12,33.0,33.0,33.0,33.0,0,16.5966450214247,16.5966450214247,16.5966450214247,16.5966450214247,0,0.0,1.0
2005-05-13,32.3,32.3,32.3,32.3,500,16.2445949755157,16.2445949755157,16.2445949755157,16.2445949755157,994.176833854074,0.0,1.0
2005-05-16,32.3,33.9,32.3,32.3,1700,16.2445949755157,17.0492807947363,16.2445949755157,16.2445949755157,3380.20123510385,0.0,1.0
2005-05-17,33.9,33.9,31.5,33.0,3000,17.0492807947363,17.0492807947363,15.8422520659054,16.5966450214247,5965.06100312444,0.0,1.0
2005-05-18,33.5,33.5,32.5,32.5,600,16.8481093399311,16.8481093399311,16.3451807029183,16.3451807029183,1193.01220062489,0.0,1.0
2005-05-19,33.9,33.9,32.5,32.5,1200,17.0492807947363,17.0492807947363,16.3451807029183,16.3451807029183,2386.02440124978,0.0,1.0
2005-05-20,32.5,33.0,32.5,33.0,400,16.3451807029183,16.5966450214247,16.3451807029183,16.5966450214247,795.341467083258,0.0,1.0
2005-05-23,33.9,33.9,32.5,32.5,800,17.0492807947363,17.0492807947363,16.3451807029183,16.3451807029183,1590.68293416652,0.0,1.0
2005-05-24,33.0,33.9,33.0,33.9,2500,16.5966450214247,17.0492807947363,16.5966450214247,17.0492807947363,4970.88416927037,0.0,1.0
2005-05-25,33.5,33.5,33.0,33.0,1100,16.8481093399311,16.8481093399311,16.5966450214247,16.5966450214247,2187.18903447897,0.0,1.0
2005-05-26,34.0,34.0,34.0,34.0,1600,17.0995736584376,17.0995736584376,17.0995736584376,17.0995736584376,3181.36586833303,0.0,1.0
2005-05-27,32.5,32.5,32.5,32.5,700,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,1391.8475673957,0.0,1.0
2005-05-31,33.9,33.9,33.9,33.9,500,17.0492807947363,17.0492807947363,17.0492807947363,17.0492807947363,994.176833854074,0.0,1.0
2005-06-01,33.25,34.0,33.25,34.0,1600,16.7223771806779,17.0995736584376,16.7223771806779,17.0995736584376,3181.36586833304,0.0,1.0
2005-06-02,32.5,32.5,32.5,32.5,1000,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,1988.35366770815,0.0,1.0
2005-06-03,32.5,33.0,32.0,33.0,3400,16.3451807029183,16.5966450214247,16.0937163844118,16.5966450214247,6760.40247020769,0.0,1.0
2005-06-06,33.0,33.0,32.75,32.75,400,16.5966450214247,16.5966450214247,16.4709128621715,16.4709128621715,795.34146708326,0.0,1.0
2005-06-07,32.0,32.0,32.0,32.0,1100,16.0937163844118,16.0937163844118,16.0937163844118,16.0937163844118,2187.18903447897,0.0,1.0
2005-06-08,32.0,32.0,32.0,32.0,200,16.0937163844118,16.0937163844118,16.0937163844118,16.0937163844118,397.670733541631,0.0,1.0
2005-06-09,31.75,33.0,31.75,32.0,700,15.9679842251586,16.5966450214247,15.9679842251586,16.0937163844118,1391.84756739571,0.0,1.0
2005-06-10,31.55,33.0,31.55,33.0,600,15.867398497756,16.5966450214247,15.867398497756,16.5966450214247,1193.01220062489,0.0,1.0
2005-06-13,31.5,31.55,31.5,31.55,400,15.8422520659054,15.867398497756,15.8422520659054,15.867398497756,795.34146708326,0.0,1.0
2005-06-14,32.0,32.0,31.7,31.7,200,16.0937163844118,16.0937163844118,15.942837793308,15.942837793308,397.670733541631,0.0,1.0
2005-06-15,32.0,32.0,32.0,32.0,0,16.0937163844118,16.0937163844118,16.0937163844118,16.0937163844118,0,0.0,1.0
2005-06-16,32.5,32.5,32.5,32.5,100,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,198.835366770815,0.0,1.0
2005-06-17,31.75,31.8,31.75,31.8,10000,15.9679842251586,15.9931306570093,15.9679842251586,15.9931306570093,19883.5366770815,0.0,1.0
2005-06-20,31.75,31.75,31.75,31.75,0,15.9679842251586,15.9679842251586,15.9679842251586,15.9679842251586,0,0.0,1.0
2005-06-21,32.5,32.5,32.5,32.5,100,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,198.835366770815,0.0,1.0
2005-06-22,32.5,32.5,32.5,32.5,200,16.3451807029183,16.3451807029183,16.3451807029183,16.3451807029183,397.670733541629,0.0,1.0
2005-06-23,32.5,32.5,32.5,32.5,0,16.4658835758014,16.4658835758014,16.4658835758014,16.4658835758014,0,0.24,1.0
2005-06-24,32.5,32.5,32.5,32.5,0,16.4658835758014,16.4658835758014,16.4658835758014,16.4658835758014,0,0.0,1.0
2005-06-27,31.5,32.0,31.5,32.0,700,15.9592410042382,16.2125622900198,15.9592410042382,16.2125622900198,1381.64465303484,0.0,1.0
2005-06-28,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-06-29,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-06-30,31.5,31.5,31.5,31.5,1000,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,1973.77807576405,0.0,1.0
2005-07-01,32.5,32.5,32.5,32.5,1000,16.4658835758014,16.4658835758014,16.4658835758014,16.4658835758014,1973.77807576404,0.0,1.0
2005-07-05,32.5,32.5,31.75,31.75,3400,16.4658835758014,16.4658835758014,16.085901647129,16.085901647129,6710.84545759774,0.0,1.0
2005-07-06,32.5,32.5,32.5,32.5,0,16.4658835758014,16.4658835758014,16.4658835758014,16.4658835758014,0,0.0,1.0
2005-07-07,32.0,32.0,32.0,32.0,1100,16.2125622900198,16.2125622900198,16.2125622900198,16.2125622900198,2171.15588334045,0.0,1.0
2005-07-08,31.5,31.8,31.5,31.75,1200,15.9592410042382,16.1112337757072,15.9592410042382,16.085901647129,2368.53369091686,0.0,1.0
2005-07-11,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-12,31.5,31.5,31.5,31.5,200,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,394.75561515281,0.0,1.0
2005-07-13,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-14,31.5,31.5,31.5,31.5,700,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,1381.64465303484,0.0,1.0
2005-07-15,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-18,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-19,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-20,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-21,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-22,31.5,31.5,31.5,31.5,600,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,1184.26684545843,0.0,1.0
2005-07-25,31.75,31.75,31.5,31.5,600,16.085901647129,16.085901647129,15.9592410042382,15.9592410042382,1184.26684545843,0.0,1.0
2005-07-26,31.5,31.5,31.5,31.5,1400,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,2763.28930606967,0.0,1.0
2005-07-27,31.5,31.7,31.5,31.7,800,15.9592410042382,16.0605695185509,15.9592410042382,16.0605695185509,1579.02246061124,0.0,1.0
2005-07-28,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-07-29,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-08-01,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-08-02,31.5,31.5,31.5,31.5,200,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,394.75561515281,0.0,1.0
2005-08-03,31.4,31.4,31.4,31.4,700,15.9085767470819,15.9085767470819,15.9085767470819,15.9085767470819,1381.64465303483,0.0,1.0
2005-08-04,31.4,31.4,31.4,31.4,0,15.9085767470819,15.9085767470819,15.9085767470819,15.9085767470819,0,0.0,1.0
2005-08-05,31.0,31.75,31.0,31.4,3000,15.7059197184567,16.085901647129,15.7059197184567,15.9085767470819,5921.33422729213,0.0,1.0
2005-08-08,31.0,31.0,31.0,31.0,600,15.7059197184567,15.7059197184567,15.7059197184567,15.7059197184567,1184.26684545843,0.0,1.0
2005-08-09,31.0,31.0,31.0,31.0,300,15.7059197184567,15.7059197184567,15.7059197184567,15.7059197184567,592.133422729213,0.0,1.0
2005-08-10,31.0,31.0,31.0,31.0,400,15.7059197184567,15.7059197184567,15.7059197184567,15.7059197184567,789.511230305617,0.0,1.0
2005-08-11,31.5,31.75,31.45,31.5,2600,15.9592410042382,16.085901647129,15.9339088756601,15.9592410042382,5131.82299698653,0.0,1.0
2005-08-12,31.9,32.0,31.5,31.75,8400,16.1618980328635,16.2125622900198,15.9592410042382,16.085901647129,16579.735836418,0.0,1.0
2005-08-15,31.5,31.5,31.5,31.5,100,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,197.377807576405,0.0,1.0
2005-08-16,32.0,32.0,31.5,31.5,1300,16.2125622900198,16.2125622900198,15.9592410042382,15.9592410042382,2565.91149849326,0.0,1.0
2005-08-17,32.0,32.0,32.0,32.0,0,16.2125622900198,16.2125622900198,16.2125622900198,16.2125622900198,0,0.0,1.0
2005-08-18,32.0,32.0,32.0,32.0,100,16.2125622900198,16.2125622900198,16.2125622900198,16.2125622900198,197.377807576405,0.0,1.0
2005-08-19,32.0,32.0,32.0,32.0,0,16.2125622900198,16.2125622900198,16.2125622900198,16.2125622900198,0,0.0,1.0
2005-08-22,31.75,31.75,31.75,31.75,800,16.085901647129,16.085901647129,16.085901647129,16.085901647129,1579.02246061124,0.0,1.0
2005-08-23,31.05,31.3,31.05,31.05,2400,15.7312518470348,15.8579124899256,15.7312518470348,15.7312518470348,4737.06738183372,0.0,1.0
2005-08-24,31.0,31.75,31.0,31.5,8400,15.7059197184567,16.085901647129,15.7059197184567,15.9592410042382,16579.735836418,0.0,1.0
2005-08-25,31.0,31.0,31.0,31.0,0,15.7059197184567,15.7059197184567,15.7059197184567,15.7059197184567,0,0.0,1.0
2005-08-26,31.7,31.8,31.7,31.8,3200,16.0605695185509,16.1112337757072,16.0605695185509,16.1112337757072,6316.08984244493,0.0,1.0
2005-08-29,31.7,31.7,31.7,31.7,0,16.0605695185509,16.0605695185509,16.0605695185509,16.0605695185509,0,0.0,1.0
2005-08-30,31.7,31.7,31.7,31.7,0,16.0605695185509,16.0605695185509,16.0605695185509,16.0605695185509,0,0.0,1.0
2005-08-31,31.7,31.7,31.7,31.7,0,16.0605695185509,16.0605695185509,16.0605695185509,16.0605695185509,0,0.0,1.0
2005-09-01,31.7,31.7,31.7,31.7,0,16.0605695185509,16.0605695185509,16.0605695185509,16.0605695185509,0,0.0,1.0
2005-09-02,31.5,31.8,31.5,31.8,1600,15.9592410042382,16.1112337757072,15.9592410042382,16.1112337757072,3158.04492122248,0.0,1.0
2005-09-06,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-09-07,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-09-08,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-09-09,31.0,31.8,31.0,31.8,2000,15.7059197184567,16.1112337757072,15.7059197184567,16.1112337757072,3947.55615152809,0.0,1.0
2005-09-12,31.0,31.0,31.0,31.0,0,15.7059197184567,15.7059197184567,15.7059197184567,15.7059197184567,0,0.0,1.0
2005-09-13,30.75,30.75,30.75,30.75,500,15.5792590755659,15.5792590755659,15.5792590755659,15.5792590755659,986.889037882023,0.0,1.0
2005-09-14,31.5,31.8,31.5,31.8,1100,15.9592410042382,16.1112337757072,15.9592410042382,16.1112337757072,2171.15588334046,0.0,1.0
2005-09-15,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-09-16,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-09-19,31.5,31.5,31.5,31.5,0,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,0,0.0,1.0
2005-09-20,31.0,31.0,31.0,31.0,500,15.7059197184567,15.7059197184567,15.7059197184567,15.7059197184567,986.889037882021,0.0,1.0
2005-09-21,31.5,31.5,31.5,31.5,200,15.9592410042382,15.9592410042382,15.9592410042382,15.9592410042382,394.75561515281,0.0,1.0
2005-09-22,30.5,30.75,30.5,30.75,800,15.4525984326751,15.5792590755659,15.4525984326751,15.5792590755659,1579.02246061124,0.0,1.0
2005-09-23,30.5,30.5,30.5,30.5,0,15.4525984326751,15.4525984326751,15.4525984326751,15.4525984326751,0,0.0,1.0
2005-09-26,30.5,30.5,30.5,30.5,1200,15.4525984326751,15.4525984326751,15.4525984326751,15.4525984326751,2368.53369091686,0.0,1.0
2005-09-27,30.5,30.5,30.5,30.5,0,15.4525984326751,15.4525984326751,15.4525984326751,15.4525984326751,0,0.0,1.0
2005-09-28,30.5,30.5,30.5,30.5,0,15.4525984326751,15.4525984326751,15.4525984326751,15.4525984326751,0,0.0,1.0
2005-09-29,30.5,30.5,30.5,30.5,0,15.5741926498503,15.5741926498503,15.5741926498503,15.5741926498503,0,0.24,1.0
2005-09-30,30.5,30.5,30.5,30.5,0,15.5741926498503,15.5741926498503,15.5741926498503,15.5741926498503,0,0.0,1.0
2005-10-03,30.5,30.5,30.5,30.5,0,15.5741926498503,15.5741926498503,15.5741926498503,15.5741926498503,0,0.0,1.0
2005-10-04,30.5,30.5,30.5,30.5,0,15.5741926498503,15.5741926498503,15.5741926498503,15.5741926498503,0,0.0,1.0
2005-10-05,30.5,30.5,30.5,30.5,0,15.5741926498503,15.5741926498503,15.5741926498503,15.5741926498503,0,0.0,1.0
2005-10-06,30.1,30.5,30.0,30.5,1400,15.369940942967,15.5741926498503,15.3188780162462,15.5741926498503,2741.71515403789,0.0,1.0
2005-10-07,31.3,31.3,31.0,31.0,400,15.9826960636168,15.9826960636168,15.8295072834544,15.8295072834544,783.34718686797,0.0,1.0
2005-10-10,31.3,31.3,31.3,31.3,0,15.9826960636168,15.9826960636168,15.9826960636168,15.9826960636168,0,0.0,1.0
2005-10-11,31.5,31.5,31.5,31.5,1900,16.0848219170585,16.0848219170585,16.0848219170585,16.0848219170585,3720.89913762285,0.0,1.0
2005-10-12,31.5,31.5,31.5,31.5,0,16.0848219170585,16.0848219170585,16.0848219170585,16.0848219170585,0,0.0,1.0
2005-10-13,31.5,31.5,31.5,31.5,0,16.0848219170585,16.0848219170585,16.0848219170585,16.0848219170585,0,0.0,1.0
2005-10-14,30.0,30.75,30.0,30.5,2700,15.3188780162462,15.7018499666523,15.3188780162462,15.5741926498503,5287.59351135878,0.0,1.0
2005-10-17,30.0,30.0,30.0,30.0,500,15.3188780162462,15.3188780162462,15.3188780162462,15.3188780162462,979.183983584958,0.0,1.0
2005-10-18,30.0,30.0,30.0,30.0,14500,15.3188780162462,15.3188780162462,15.3188780162462,15.3188780162462,28396.3355239638,0.0,1.0
2005-10-19,30.0,30.0,30.0,30.0,0,15.3188780162462,15.3188780162462,15.3188780162462,15.3188780162462,0,0.0,1.0
2005-10-20,30.25,31.0,30.25,31.0,300,15.4465353330482,15.8295072834544,15.4465353330482,15.8295072834544,587.510390150977,0.0,1.0
2005-10-21,30.25,30.25,30.25,30.25,0,15.4465353330482,15.4465353330482,15.4465353330482,15.4465353330482,0,0.0,1.0
2005-10-24,30.25,30.25,30.25,30.25,700,15.4465353330482,15.4465353330482,15.4465353330482,15.4465353330482,1370.85757701895,0.0,1.0
2005-10-25,30.1,30.25,29.65,30.25,2600,15.369940942967,15.4465353330482,15.1401577727233,15.4465353330482,5091.75671464179,0.0,1.0
2005-10-26,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-10-27,30.25,30.25,30.25,30.25,300,15.4465353330482,15.4465353330482,15.4465353330482,15.4465353330482,587.510390150977,0.0,1.0
2005-10-28,30.25,30.25,30.25,30.25,400,15.4465353330482,15.4465353330482,15.4465353330482,15.4465353330482,783.347186867969,0.0,1.0
2005-10-31,30.25,30.25,30.25,30.25,0,15.4465353330482,15.4465353330482,15.4465353330482,15.4465353330482,0,0.0,1.0
2005-11-01,30.25,30.25,30.25,30.25,0,15.4465353330482,15.4465353330482,15.4465353330482,15.4465353330482,0,0.0,1.0
2005-11-02,30.1,30.1,30.1,30.1,500,15.369940942967,15.369940942967,15.369940942967,15.369940942967,979.18398358496,0.0,1.0
2005-11-03,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-04,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-07,30.8,30.8,30.75,30.75,600,15.7273814300127,15.7273814300127,15.7018499666523,15.7018499666523,1175.02078030196,0.0,1.0
2005-11-08,30.8,30.8,30.8,30.8,0,15.7273814300127,15.7273814300127,15.7273814300127,15.7273814300127,0,0.0,1.0
2005-11-09,30.1,30.75,30.1,30.75,900,15.369940942967,15.7018499666523,15.369940942967,15.7018499666523,1762.53117045293,0.0,1.0
2005-11-10,30.1,30.1,30.1,30.1,700,15.369940942967,15.369940942967,15.369940942967,15.369940942967,1370.85757701894,0.0,1.0
2005-11-11,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-14,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-15,30.1,30.1,30.1,30.1,200,15.369940942967,15.369940942967,15.369940942967,15.369940942967,391.673593433984,0.0,1.0
2005-11-16,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-17,30.1,30.1,30.1,30.1,200,15.369940942967,15.369940942967,15.369940942967,15.369940942967,391.673593433984,0.0,1.0
2005-11-18,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-21,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-22,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-11-23,30.75,30.75,30.1,30.1,1800,15.7018499666523,15.7018499666523,15.369940942967,15.369940942967,3525.06234090586,0.0,1.0
2005-11-25,30.75,30.75,30.75,30.75,0,15.7018499666523,15.7018499666523,15.7018499666523,15.7018499666523,0,0.0,1.0
2005-11-28,30.75,30.75,30.75,30.75,0,15.7018499666523,15.7018499666523,15.7018499666523,15.7018499666523,0,0.0,1.0
2005-11-29,30.75,30.75,30.75,30.75,0,15.7018499666523,15.7018499666523,15.7018499666523,15.7018499666523,0,0.0,1.0
2005-11-30,30.75,30.75,30.75,30.75,0,15.7018499666523,15.7018499666523,15.7018499666523,15.7018499666523,0,0.0,1.0
2005-12-01,30.1,30.1,30.1,30.1,500,15.369940942967,15.369940942967,15.369940942967,15.369940942967,979.18398358496,0.0,1.0
2005-12-02,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-12-05,30.1,30.1,30.1,30.1,1000,15.369940942967,15.369940942967,15.369940942967,15.369940942967,1958.36796716992,0.0,1.0
2005-12-06,30.1,30.1,30.1,30.1,2200,15.369940942967,15.369940942967,15.369940942967,15.369940942967,4308.40952777382,0.0,1.0
2005-12-07,30.1,30.1,30.1,30.1,600,15.369940942967,15.369940942967,15.369940942967,15.369940942967,1175.02078030195,0.0,1.0
2005-12-08,30.1,30.12,30.1,30.12,1500,15.369940942967,15.3801535283111,15.369940942967,15.3801535283111,2937.55195075488,0.0,1.0
2005-12-09,30.1,30.15,30.1,30.15,700,15.369940942967,15.3954724063274,15.369940942967,15.3954724063274,1370.85757701894,0.0,1.0
2005-12-12,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-12-13,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-12-14,30.1,30.1,30.1,30.1,0,15.369940942967,15.369940942967,15.369940942967,15.369940942967,0,0.0,1.0
2005-12-15,30.1,30.1,30.1,30.1,900,15.492491967097,15.492491967097,15.492491967097,15.492491967097,1748.58893311249,0.24,1.0
2005-12-16,30.1,30.1,30.1,30.1,0,15.492491967097,15.492491967097,15.492491967097,15.492491967097,0,0.0,1.0
2005-12-19,30.1,30.1,30.1,30.1,0,15.492491967097,15.492491967097,15.492491967097,15.492491967097,0,0.0,1.0
2005-12-20,30.1,30.1,30.1,30.1,10700,15.492491967097,15.492491967097,15.492491967097,15.492491967097,20788.7795381152,0.0,1.0
2005-12-21,30.1,30.1,30.1,30.1,0,15.492491967097,15.492491967097,15.492491967097,15.492491967097,0,0.0,1.0
2005-12-22,30.25,30.25,30.1,30.1,2800,15.5696970765675,15.5696970765675,15.492491967097,15.492491967097,5440.05445857223,0.0,1.0
2005-12-23,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2005-12-27,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2005-12-28,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2005-12-29,30.25,30.25,30.25,30.25,4100,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,7965.79402862362,0.0,1.0
2005-12-30,30.9,30.9,30.9,30.9,100,15.9042525509401,15.9042525509401,15.9042525509401,15.9042525509401,194.287659234721,0.0,1.0
2006-01-03,30.5,30.9,30.5,30.6,3500,15.6983722590185,15.9042525509401,15.6983722590185,15.7498423319989,6800.06807321527,0.0,1.0
2006-01-04,30.5,30.5,30.5,30.5,0,15.6983722590185,15.6983722590185,15.6983722590185,15.6983722590185,0,0.0,1.0
2006-01-05,30.35,30.35,30.25,30.25,800,15.6211671495479,15.6211671495479,15.5696970765675,15.5696970765675,1554.30127387778,0.0,1.0
2006-01-06,30.25,30.25,30.25,30.25,400,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,777.15063693889,0.0,1.0
2006-01-09,30.5,30.5,30.25,30.25,1500,15.6983722590185,15.6983722590185,15.5696970765675,15.5696970765675,2914.31488852083,0.0,1.0
2006-01-10,30.25,30.25,30.25,30.25,6300,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,12240.1225317875,0.0,1.0
2006-01-11,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-01-12,30.4,30.4,30.4,30.4,2200,15.6469021860381,15.6469021860381,15.6469021860381,15.6469021860381,4274.32850316389,0.0,1.0
2006-01-13,30.4,30.4,30.4,30.4,2000,15.6469021860381,15.6469021860381,15.6469021860381,15.6469021860381,3885.75318469444,0.0,1.0
2006-01-17,30.3,30.3,30.3,30.3,600,15.5954321130577,15.5954321130577,15.5954321130577,15.5954321130577,1165.72595540833,0.0,1.0
2006-01-18,30.05,30.3,30.01,30.3,6300,15.4667569306068,15.5954321130577,15.4461689014146,15.5954321130577,12240.1225317874,0.0,1.0
2006-01-19,30.2,30.2,30.2,30.2,200,15.5439620400773,15.5439620400773,15.5439620400773,15.5439620400773,388.575318469445,0.0,1.0
2006-01-20,30.15,30.15,30.15,30.15,100,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,194.287659234723,0.0,1.0
2006-01-23,30.15,30.15,30.15,30.15,0,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,0,0.0,1.0
2006-01-24,30.15,30.15,30.15,30.15,2100,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,4080.04084392917,0.0,1.0
2006-01-25,30.15,30.15,30.15,30.15,0,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,0,0.0,1.0
2006-01-26,30.15,30.15,30.15,30.15,0,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,0,0.0,1.0
2006-01-27,30.15,30.15,30.15,30.15,0,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,0,0.0,1.0
2006-01-30,30.15,30.15,30.15,30.15,700,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,1360.01361464306,0.0,1.0
2006-01-31,30.15,30.15,30.15,30.15,200,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,388.575318469445,0.0,1.0
2006-02-01,30.15,30.15,30.15,30.15,2100,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,4080.04084392917,0.0,1.0
2006-02-02,30.15,30.15,30.15,30.15,800,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,1554.30127387778,0.0,1.0
2006-02-03,30.15,30.15,30.15,30.15,0,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,0,0.0,1.0
2006-02-06,30.15,30.15,30.15,30.15,200,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,388.575318469445,0.0,1.0
2006-02-07,30.15,30.15,30.15,30.15,400,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,777.15063693889,0.0,1.0
2006-02-08,30.15,30.15,30.15,30.15,300,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,582.862977704168,0.0,1.0
2006-02-09,30.15,30.15,29.75,30.15,2000,15.5182270035871,15.5182270035871,15.3123467116656,15.5182270035871,3885.75318469445,0.0,1.0
2006-02-10,29.8,29.8,29.8,29.8,500,15.3380817481558,15.3380817481558,15.3380817481558,15.3380817481558,971.438296173609,0.0,1.0
2006-02-13,29.8,29.8,29.8,29.8,0,15.3380817481558,15.3380817481558,15.3380817481558,15.3380817481558,0,0.0,1.0
2006-02-14,29.8,29.8,29.8,29.8,0,15.3380817481558,15.3380817481558,15.3380817481558,15.3380817481558,0,0.0,1.0
2006-02-15,30.4,30.4,30.1,30.25,3000,15.6469021860381,15.6469021860381,15.492491967097,15.5696970765675,5828.62977704166,0.0,1.0
2006-02-16,30.15,30.15,30.15,30.15,300,15.5182270035871,15.5182270035871,15.5182270035871,15.5182270035871,582.862977704168,0.0,1.0
2006-02-17,30.25,30.25,30.25,30.25,500,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,971.438296173612,0.0,1.0
2006-02-21,30.25,30.25,30.25,30.25,600,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,1165.72595540833,0.0,1.0
2006-02-22,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-02-23,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-02-24,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-02-27,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-02-28,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-03-01,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-03-02,30.45,30.45,30.1,30.1,300,15.6726372225283,15.6726372225283,15.492491967097,15.492491967097,582.862977704166,0.0,1.0
2006-03-03,30.45,30.45,30.45,30.45,200,15.6726372225283,15.6726372225283,15.6726372225283,15.6726372225283,388.575318469444,0.0,1.0
2006-03-06,30.45,30.45,30.45,30.45,200,15.6726372225283,15.6726372225283,15.6726372225283,15.6726372225283,388.575318469444,0.0,1.0
2006-03-07,30.25,30.45,30.1,30.1,5400,15.5696970765675,15.6726372225283,15.492491967097,15.492491967097,10491.533598675,0.0,1.0
2006-03-08,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-03-09,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-03-10,30.25,30.45,30.1,30.1,400,15.5696970765675,15.6726372225283,15.492491967097,15.492491967097,777.15063693889,0.0,1.0
2006-03-13,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-03-14,30.25,30.25,30.25,30.25,0,15.5696970765675,15.5696970765675,15.5696970765675,15.5696970765675,0,0.0,1.0
2006-03-15,30.45,30.45,30.45,30.45,200,15.6726372225283,15.6726372225283,15.6726372225283,15.6726372225283,388.575318469444,0.0,1.0
2006-03-16,30.45,30.45,30.45,30.45,500,15.7961653976812,15.7961653976812,15.7961653976812,15.7961653976812,963.841515753878,0.24,1.0
2006-03-17,30.1,30.1,30.1,30.1,100,15.6146002781677,15.6146002781677,15.6146002781677,15.6146002781677,192.768303150775,0.0,1.0
2006-03-20,30.0,30.1,30.0,30.1,1100,15.5627245297352,15.6146002781677,15.5627245297352,15.6146002781677,2120.45133465853,0.0,1.0
2006-03-21,29.75,30.0,29.75,30.0,1000,15.4330351586541,15.5627245297352,15.4330351586541,15.5627245297352,1927.68303150775,0.0,1.0
2006-03-22,29.75,29.75,29.75,29.75,0,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,0,0.0,1.0
2006-03-23,29.75,29.75,29.75,29.75,0,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,0,0.0,1.0
2006-03-24,29.75,29.75,29.75,29.75,0,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,0,0.0,1.0
2006-03-27,29.75,30.0,29.75,30.0,500,15.4330351586541,15.5627245297352,15.4330351586541,15.5627245297352,963.841515753874,0.0,1.0
2006-03-28,29.75,29.75,29.75,29.75,0,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,0,0.0,1.0
2006-03-29,29.55,29.55,29.55,29.55,1600,15.3292836617892,15.3292836617892,15.3292836617892,15.3292836617892,3084.2928504124,0.0,1.0
2006-03-30,29.75,29.75,29.5,29.5,1000,15.4330351586541,15.4330351586541,15.303345787573,15.303345787573,1927.68303150775,0.0,1.0
2006-03-31,29.75,29.75,29.75,29.75,0,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,0,0.0,1.0
2006-04-03,29.75,29.75,29.75,29.75,0,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,0,0.0,1.0
2006-04-04,29.3,29.3,29.3,29.3,1300,15.1995942907081,15.1995942907081,15.1995942907081,15.1995942907081,2505.98794096007,0.0,1.0
2006-04-05,29.75,29.75,29.75,29.75,1853,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,3571.99665738386,0.0,1.0
2006-04-06,29.3,29.3,29.3,29.3,0,15.1995942907081,15.1995942907081,15.1995942907081,15.1995942907081,0,0.0,1.0
2006-04-07,29.4,29.5,29.4,29.4,2500,15.2514700391405,15.303345787573,15.2514700391405,15.2514700391405,4819.20757876938,0.0,1.0
2006-04-10,29.4,29.4,29.4,29.4,0,15.2514700391405,15.2514700391405,15.2514700391405,15.2514700391405,0,0.0,1.0
2006-04-11,29.4,29.4,29.4,29.4,0,15.2514700391405,15.2514700391405,15.2514700391405,15.2514700391405,0,0.0,1.0
2006-04-12,29.4,29.4,29.4,29.4,0,15.2514700391405,15.2514700391405,15.2514700391405,15.2514700391405,0,0.0,1.0
2006-04-13,29.4,29.4,29.4,29.4,700,15.2514700391405,15.2514700391405,15.2514700391405,15.2514700391405,1349.37812205543,0.0,1.0
2006-04-17,29.4,29.4,29.4,29.4,700,15.2514700391405,15.2514700391405,15.2514700391405,15.2514700391405,1349.37812205543,0.0,1.0
2006-04-18,29.5,29.5,29.4,29.4,500,15.303345787573,15.303345787573,15.2514700391405,15.2514700391405,963.841515753872,0.0,1.0
2006-04-19,29.5,29.5,29.4,29.4,900,15.303345787573,15.303345787573,15.2514700391405,15.2514700391405,1734.91472835697,0.0,1.0
2006-04-20,29.4,29.4,29.4,29.4,600,15.2514700391405,15.2514700391405,15.2514700391405,15.2514700391405,1156.60981890465,0.0,1.0
2006-04-21,29.3,29.3,29.3,29.3,4500,15.1995942907081,15.1995942907081,15.1995942907081,15.1995942907081,8674.57364178485,0.0,1.0
2006-04-24,29.3,29.3,29.3,29.3,200,15.1995942907081,15.1995942907081,15.1995942907081,15.1995942907081,385.536606301549,0.0,1.0
2006-04-25,29.25,29.3,29.25,29.3,600,15.1736564164918,15.1995942907081,15.1736564164918,15.1995942907081,1156.60981890465,0.0,1.0
2006-04-26,29.25,29.25,29.25,29.25,0,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,0,0.0,1.0
2006-04-27,29.25,29.25,29.25,29.25,0,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,0,0.0,1.0
2006-04-28,29.4,29.4,29.1,29.1,3300,15.2514700391405,15.2514700391405,15.0958427938432,15.0958427938432,6361.35400397558,0.0,1.0
2006-05-01,29.1,29.4,29.1,29.1,2200,15.0958427938432,15.2514700391405,15.0958427938432,15.0958427938432,4240.90266931704,0.0,1.0
2006-05-02,29.35,29.35,29.35,29.35,200,15.2255321649243,15.2255321649243,15.2255321649243,15.2255321649243,385.53660630155,0.0,1.0
2006-05-03,29.35,29.35,29.35,29.35,200,15.2255321649243,15.2255321649243,15.2255321649243,15.2255321649243,385.53660630155,0.0,1.0
2006-05-04,29.1,29.1,29.1,29.1,300,15.0958427938432,15.0958427938432,15.0958427938432,15.0958427938432,578.304909452323,0.0,1.0
2006-05-05,29.5,29.5,29.15,29.35,5500,15.303345787573,15.303345787573,15.1217806680594,15.2255321649243,10602.2566732926,0.0,1.0
2006-05-08,29.5,29.5,29.5,29.5,400,15.303345787573,15.303345787573,15.303345787573,15.303345787573,771.073212603098,0.0,1.0
2006-05-09,29.95,29.95,29.6,29.6,1100,15.536786655519,15.536786655519,15.3552215360054,15.3552215360054,2120.45133465852,0.0,1.0
2006-05-10,29.25,29.25,29.25,29.25,1000,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,1927.68303150775,0.0,1.0
2006-05-11,29.25,29.25,29.25,29.25,0,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,0,0.0,1.0
2006-05-12,29.25,29.25,29.25,29.25,0,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,0,0.0,1.0
2006-05-15,29.25,29.25,29.25,29.25,0,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,0,0.0,1.0
2006-05-16,29.25,29.25,29.25,29.25,900,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,1734.91472835698,0.0,1.0
2006-05-17,29.75,29.75,29.75,29.75,200,15.4330351586541,15.4330351586541,15.4330351586541,15.4330351586541,385.53660630155,0.0,1.0
2006-05-18,29.5,29.75,29.5,29.75,2600,15.303345787573,15.4330351586541,15.303345787573,15.4330351586541,5011.97588192014,0.0,1.0
2006-05-19,29.75,29.75,29.35,29.35,2700,15.4330351586541,15.4330351586541,15.2255321649243,15.2255321649243,5204.74418507092,0.0,1.0
2006-05-22,29.75,29.75,29.1,29.75,6400,15.4330351586541,15.4330351586541,15.0958427938432,15.4330351586541,12337.1714016496,0.0,1.0
2006-05-23,29.6,30.8,29.25,30.0,1900,15.3552215360054,15.9777305171948,15.1736564164918,15.5627245297352,3662.59775986473,0.0,1.0
2006-05-24,31.5,31.75,29.25,29.25,3600,16.340860756222,16.4705501273031,15.1736564164918,15.1736564164918,6939.65891342789,0.0,1.0
2006-05-25,29.25,30.0,29.25,29.25,2400,15.1736564164918,15.5627245297352,15.1736564164918,15.1736564164918,4626.43927561861,0.0,1.0
2006-05-26,30.0,30.0,29.35,29.35,400,15.5627245297352,15.5627245297352,15.2255321649243,15.2255321649243,771.073212603101,0.0,1.0
2006-05-30,31.0,31.0,29.35,29.35,500,16.0814820140597,16.0814820140597,15.2255321649243,15.2255321649243,963.841515753876,0.0,1.0
2006-05-31,29.75,31.49,29.35,29.35,3900,15.4330351586541,16.3356731813787,15.2255321649243,15.2255321649243,7517.96382288022,0.0,1.0
2006-06-01,29.5,29.75,29.3,29.6,1400,15.303345787573,15.4330351586541,15.1995942907081,15.3552215360054,2698.75624411084,0.0,1.0
2006-06-02,29.1,29.1,29.1,29.1,200,15.0958427938432,15.0958427938432,15.0958427938432,15.0958427938432,385.536606301549,0.0,1.0
2006-06-05,31.49,31.49,29.05,29.1,1100,16.3356731813787,16.3356731813787,15.0699049196269,15.0958427938432,2120.45133465853,0.0,1.0
2006-06-06,29.75,30.0,29.1,30.0,1100,15.4330351586541,15.5627245297352,15.0958427938432,15.5627245297352,2120.45133465852,0.0,1.0
2006-06-07,29.5,29.5,29.1,29.1,1200,15.303345787573,15.303345787573,15.0958427938432,15.0958427938432,2313.21963780929,0.0,1.0
2006-06-08,29.25,29.25,29.25,29.25,1100,15.1736564164918,15.1736564164918,15.1736564164918,15.1736564164918,2120.45133465853,0.0,1.0
2006-06-09,29.3,29.3,29.1,29.1,5400,15.1995942907081,15.1995942907081,15.0958427938432,15.0958427938432,10409.4883701418,0.0,1.0
2006-06-12,29.15,29.15,29.15,29.15,600,15.1217806680594,15.1217806680594,15.1217806680594,15.1217806680594,1156.60981890465,0.0,1.0
2006-06-13,29.15,29.15,29.15,29.15,1000,15.1217806680594,15.1217806680594,15.1217806680594,15.1217806680594,1927.68303150775,0.0,1.0
2006-06-14,29.15,29.15,29.15,29.15,0,15.1217806680594,15.1217806680594,15.1217806680594,15.1217806680594,0,0.0,1.0
2006-06-15,29.15,29.15,29.15,29.15,500,15.2462824642973,15.2462824642973,15.2462824642973,15.2462824642973,955.970744614678,0.24,1.0
2006-06-16,29.25,29.25,29.25,29.25,1700,15.2985853200925,15.2985853200925,15.2985853200925,15.2985853200925,3250.3005316899,0.0,1.0
2006-06-19,29.25,29.25,29.25,29.25,0,15.2985853200925,15.2985853200925,15.2985853200925,15.2985853200925,0,0.0,1.0
2006-06-20,29.35,29.35,29.35,29.35,400,15.3508881758876,15.3508881758876,15.3508881758876,15.3508881758876,764.776595691746,0.0,1.0
2006-06-21,29.35,29.35,29.35,29.35,0,15.3508881758876,15.3508881758876,15.3508881758876,15.3508881758876,0,0.0,1.0
2006-06-22,29.15,29.16,29.15,29.16,800,15.2462824642973,15.2515127498768,15.2462824642973,15.2515127498768,1529.55319138349,0.0,1.0
2006-06-23,29.15,29.5,29.15,29.5,300,15.2462824642973,15.4293424595804,15.2462824642973,15.4293424595804,573.582446768807,0.0,1.0
2006-06-26,29.25,29.25,29.15,29.15,1000,15.2985853200925,15.2985853200925,15.2462824642973,15.2462824642973,1911.94148922935,0.0,1.0
2006-06-27,29.25,29.25,29.25,29.25,0,15.2985853200925,15.2985853200925,15.2985853200925,15.2985853200925,0,0.0,1.0
2006-06-28,29.25,29.25,29.25,29.25,0,15.2985853200925,15.2985853200925,15.2985853200925,15.2985853200925,0,0.0,1.0
2006-06-29,29.15,29.5,29.15,29.5,300,15.2462824642973,15.4293424595804,15.2462824642973,15.4293424595804,573.582446768807,0.0,1.0
2006-06-30,29.5,29.5,29.5,29.5,1200,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,2294.32978707524,0.0,1.0
2006-07-03,29.5,29.5,29.5,29.5,0,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,0,0.0,1.0
2006-07-05,30.0,30.0,29.5,29.5,700,15.6908567385564,15.6908567385564,15.4293424595804,15.4293424595804,1338.35904246055,0.0,1.0
2006-07-06,30.0,30.0,30.0,30.0,0,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,0,0.0,1.0
2006-07-07,29.5,29.5,29.5,29.5,500,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,955.970744614682,0.0,1.0
2006-07-10,29.4,29.4,29.4,29.4,400,15.3770396037852,15.3770396037852,15.3770396037852,15.3770396037852,764.776595691746,0.0,1.0
2006-07-11,29.5,29.5,29.5,29.5,4000,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,7647.76595691745,0.0,1.0
2006-07-12,29.45,29.45,29.45,29.45,200,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,382.388297845873,0.0,1.0
2006-07-13,30.0,30.0,29.45,29.45,3200,15.6908567385564,15.6908567385564,15.4031910316828,15.4031910316828,6118.21276553394,0.0,1.0
2006-07-14,29.45,29.45,29.45,29.45,800,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,1529.55319138349,0.0,1.0
2006-07-17,29.45,29.45,29.45,29.45,200,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,382.388297845873,0.0,1.0
2006-07-18,29.45,29.45,29.45,29.45,0,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,0,0.0,1.0
2006-07-19,29.45,29.45,29.45,29.45,0,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,0,0.0,1.0
2006-07-20,29.45,29.45,29.45,29.45,500,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,955.970744614682,0.0,1.0
2006-07-21,29.45,29.45,29.45,29.45,800,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,1529.55319138349,0.0,1.0
2006-07-24,29.45,29.45,29.45,29.45,3000,15.4031910316828,15.4031910316828,15.4031910316828,15.4031910316828,5735.82446768809,0.0,1.0
2006-07-25,30.0,30.0,30.0,30.0,400,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,764.776595691742,0.0,1.0
2006-07-26,30.0,30.0,30.0,30.0,0,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,0,0.0,1.0
2006-07-27,30.0,30.0,30.0,30.0,0,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,0,0.0,1.0
2006-07-28,29.5,30.0,29.5,30.0,900,15.4293424595804,15.6908567385564,15.4293424595804,15.6908567385564,1720.74734030643,0.0,1.0
2006-07-31,30.0,30.0,29.75,29.75,4300,15.6908567385564,15.6908567385564,15.5600995990684,15.5600995990684,8221.34840368623,0.0,1.0
2006-08-01,30.0,30.0,30.0,30.0,800,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,1529.55319138348,0.0,1.0
2006-08-02,29.5,30.49,29.5,30.49,700,15.4293424595804,15.9471407319528,15.4293424595804,15.9471407319528,1338.35904246055,0.0,1.0
2006-08-03,29.5,29.5,29.5,29.5,400,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,764.776595691745,0.0,1.0
2006-08-04,29.5,29.5,29.5,29.5,0,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,0,0.0,1.0
2006-08-07,29.5,29.5,29.5,29.5,0,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,0,0.0,1.0
2006-08-08,29.5,29.5,29.5,29.5,4200,15.4293424595804,15.4293424595804,15.4293424595804,15.4293424595804,8030.15425476333,0.0,1.0
2006-08-09,30.0,30.0,29.6,29.6,5100,15.6908567385564,15.6908567385564,15.4816453153756,15.4816453153756,9750.90159506972,0.0,1.0
2006-08-10,30.49,30.49,30.0,30.0,3200,15.9471407319528,15.9471407319528,15.6908567385564,15.6908567385564,6118.21276553395,0.0,1.0
2006-08-11,30.0,30.5,29.6,30.0,3500,15.6908567385564,15.9523710175323,15.4816453153756,15.6908567385564,6691.79521230275,0.0,1.0
2006-08-14,30.5,30.5,30.5,30.5,200,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,382.388297845872,0.0,1.0
2006-08-15,30.5,30.5,30.5,30.5,2000,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,3823.88297845872,0.0,1.0
2006-08-16,30.5,30.5,30.5,30.5,0,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,0,0.0,1.0
2006-08-17,30.0,30.0,30.0,30.0,800,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,1529.55319138348,0.0,1.0
2006-08-18,30.0,30.0,30.0,30.0,0,15.6908567385564,15.6908567385564,15.6908567385564,15.6908567385564,0,0.0,1.0
2006-08-21,29.75,29.75,29.75,29.75,1300,15.5600995990684,15.5600995990684,15.5600995990684,15.5600995990684,2485.52393599817,0.0,1.0
2006-08-22,29.65,29.65,29.65,29.65,200,15.5077967432732,15.5077967432732,15.5077967432732,15.5077967432732,382.388297845872,0.0,1.0
2006-08-23,30.5,30.5,30.5,30.5,100,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,191.194148922936,0.0,1.0
2006-08-24,30.5,30.5,30.5,30.5,200,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,382.388297845872,0.0,1.0
2006-08-25,30.5,30.5,30.5,30.5,200,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,382.388297845872,0.0,1.0
2006-08-28,30.5,30.5,30.5,30.5,0,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,0,0.0,1.0
2006-08-29,29.95,29.95,29.65,29.65,3300,15.6647053106588,15.6647053106588,15.5077967432732,15.5077967432732,6309.40691445688,0.0,1.0
2006-08-30,29.95,29.95,29.95,29.95,0,15.6647053106588,15.6647053106588,15.6647053106588,15.6647053106588,0,0.0,1.0
2006-08-31,29.55,29.55,29.55,29.55,300,15.455493887478,15.455493887478,15.455493887478,15.455493887478,573.582446768809,0.0,1.0
2006-09-01,30.25,30.25,30.25,30.25,200,15.8216138780443,15.8216138780443,15.8216138780443,15.8216138780443,382.388297845873,0.0,1.0
2006-09-05,29.55,29.55,29.55,29.55,900,15.455493887478,15.455493887478,15.455493887478,15.455493887478,1720.74734030643,0.0,1.0
2006-09-06,30.25,30.25,29.55,30.0,10800,15.8216138780443,15.8216138780443,15.455493887478,15.6908567385564,20648.9680836771,0.0,1.0
2006-09-07,30.25,30.25,30.25,30.25,0,15.8216138780443,15.8216138780443,15.8216138780443,15.8216138780443,0,0.0,1.0
2006-09-08,29.75,30.0,29.75,30.0,600,15.5600995990684,15.6908567385564,15.5600995990684,15.6908567385564,1147.16489353762,0.0,1.0
2006-09-11,30.5,30.5,30.5,30.5,400,15.9523710175323,15.9523710175323,15.9523710175323,15.9523710175323,764.776595691744,0.0,1.0
2006-09-12,30.75,30.75,30.1,30.1,7400,16.0831281570203,16.0831281570203,15.7431595943515,15.7431595943515,14148.3670202972,0.0,1.0
2006-09-13,31.0,32.0,30.25,30.25,4900,16.2138852965082,16.7369138544601,15.8216138780443,15.8216138780443,9368.51329722389,0.0,1.0
2006-09-14,31.0,31.05,31.0,31.05,600,16.2138852965082,16.2400367244058,16.2138852965082,16.2400367244058,1147.16489353762,0.0,1.0
2006-09-15,31.0,31.85,30.55,31.85,2000,16.2138852965082,16.6584595707673,15.9785224454299,16.6584595707673,3823.88297845873,0.0,1.0
2006-09-18,30.75,30.75,30.56,30.56,700,16.0831281570203,16.0831281570203,15.9837527310094,15.9837527310094,1338.35904246055,0.0,1.0
2006-09-19,31.5,31.5,31.4,31.4,3600,16.4753995754842,16.4753995754842,16.423096719689,16.423096719689,6882.98936122569,0.0,1.0
2006-09-20,31.5,31.5,30.8,31.0,1200,16.4753995754842,16.4753995754842,16.1092795849179,16.2138852965082,2294.32978707523,0.0,1.0
2006-09-21,31.5,31.5,31.5,31.5,0,16.4753995754842,16.4753995754842,16.4753995754842,16.4753995754842,0,0.0,1.0
2006-09-22,31.5,31.5,31.5,31.5,300,16.4753995754842,16.4753995754842,16.4753995754842,16.4753995754842,573.582446768807,0.0,1.0
2006-09-25,31.5,31.5,31.5,31.5,0,16.4753995754842,16.4753995754842,16.4753995754842,16.4753995754842,0,0.0,1.0
2006-09-26,30.75,31.625,30.75,31.0,2700,16.0831281570203,16.5407781452282,16.0831281570203,16.2138852965082,5162.24202091926,0.0,1.0
2006-09-27,31.0,31.1,30.5,30.5,800,16.2138852965082,16.2661881523034,15.9523710175323,15.9523710175323,1529.55319138349,0.0,1.0
2006-09-28,30.75,30.75,30.75,30.75,300,16.0831281570203,16.0831281570203,16.0831281570203,16.0831281570203,573.582446768807,0.0,1.0
2006-09-29,31.0,31.0,31.0,31.0,900,16.2138852965082,16.2138852965082,16.2138852965082,16.2138852965082,1720.74734030643,0.0,1.0
2006-10-02,31.0,31.0,31.0,31.0,0,16.2138852965082,16.2138852965082,16.2138852965082,16.2138852965082,0,0.0,1.0
2006-10-03,31.0,31.0,31.0,31.0,0,16.2138852965082,16.2138852965082,16.2138852965082,16.2138852965082,0,0.0,1.0
2006-10-04,31.0,31.0,31.0,31.0,400,16.3394121504167,16.3394121504167,16.3394121504167,16.3394121504167,758.901231320232,0.24,1.0
2006-10-05,32.0,32.0,31.25,31.25,1200,16.8664899617205,16.8664899617205,16.4711816032426,16.4711816032426,2276.70369396069,0.0,1.0
2006-10-06,31.27,32.0,31.27,31.27,7500,16.4817231594687,16.8664899617205,16.4817231594687,16.4817231594687,14229.3980872544,0.0,1.0
2006-10-09,31.27,31.27,31.27,31.27,0,16.4817231594687,16.4817231594687,16.4817231594687,16.4817231594687,0,0.0,1.0
2006-10-10,31.27,31.27,31.27,31.27,200,16.4817231594687,16.4817231594687,16.4817231594687,16.4817231594687,379.450615660117,0.0,1.0
2006-10-11,31.27,31.27,31.27,31.27,0,16.4817231594687,16.4817231594687,16.4817231594687,16.4817231594687,0,0.0,1.0
2006-10-12,31.35,31.41,31.35,31.41,1400,16.523889384373,16.5555140530512,16.523889384373,16.5555140530512,2656.15430962082,0.0,1.0
2006-10-13,31.36,31.36,31.36,31.36,100,16.529160162486,16.529160162486,16.529160162486,16.529160162486,189.725307830059,0.0,1.0
2006-10-16,31.74,31.74,31.35,31.35,900,16.7294497307815,16.7294497307815,16.523889384373,16.523889384373,1707.52777047052,0.0,1.0
2006-10-17,32.0,32.0,32.0,32.0,400,16.8664899617205,16.8664899617205,16.8664899617205,16.8664899617205,758.901231320231,0.0,1.0
2006-10-18,32.25,32.25,32.0,32.0,1600,16.9982594145464,16.9982594145464,16.8664899617205,16.8664899617205,3035.60492528093,0.0,1.0
2006-10-19,32.25,32.25,32.25,32.25,600,16.9982594145464,16.9982594145464,16.9982594145464,16.9982594145464,1138.35184698035,0.0,1.0
2006-10-20,32.75,32.75,32.0,32.25,5400,17.2617983201983,17.2617983201983,16.8664899617205,16.9982594145464,10245.1666228231,0.0,1.0
2006-10-23,32.75,32.75,32.75,32.75,200,17.2617983201983,17.2617983201983,17.2617983201983,17.2617983201983,379.450615660116,0.0,1.0
2006-10-24,31.51,32.0,31.51,32.0,1400,16.6082218341816,16.8664899617205,16.6082218341816,16.8664899617205,2656.15430962082,0.0,1.0
2006-10-25,31.51,31.51,31.51,31.51,0,16.6082218341816,16.6082218341816,16.6082218341816,16.6082218341816,0,0.0,1.0
2006-10-26,31.7,31.7,31.7,31.7,400,16.7083666183293,16.7083666183293,16.7083666183293,16.7083666183293,758.901231320234,0.0,1.0
2006-10-27,31.7,31.7,31.7,31.7,0,16.7083666183293,16.7083666183293,16.7083666183293,16.7083666183293,0,0.0,1.0
2006-10-30,32.1,33.75,31.7,31.7,3000,16.9191977428508,17.788876131502,16.7083666183293,16.7083666183293,5691.75923490176,0.0,1.0
2006-10-31,33.0,33.0,32.5,32.5,400,17.3935677730242,17.3935677730242,17.1300288673723,17.1300288673723,758.901231320234,0.0,1.0
2006-11-01,33.0,33.0,33.0,33.0,200,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,379.450615660117,0.0,1.0
2006-11-02,33.0,33.0,32.75,32.75,2200,17.3935677730242,17.3935677730242,17.2617983201983,17.2617983201983,4173.95677226129,0.0,1.0
2006-11-03,32.8,33.0,32.8,33.0,6500,17.2881522107635,17.3935677730242,17.2881522107635,17.3935677730242,12332.1450089538,0.0,1.0
2006-11-06,33.0,33.0,33.0,33.0,4900,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,9296.54008367286,0.0,1.0
2006-11-07,33.0,33.5,33.0,33.5,3800,17.3935677730242,17.6571066786761,17.3935677730242,17.6571066786761,7209.56169754222,0.0,1.0
2006-11-08,32.76,32.76,32.76,32.76,100,17.2670690983113,17.2670690983113,17.2670690983113,17.2670690983113,189.725307830058,0.0,1.0
2006-11-09,33.0,33.0,33.0,33.0,2300,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,4363.68208009134,0.0,1.0
2006-11-10,33.75,33.75,33.75,33.75,200,17.788876131502,17.788876131502,17.788876131502,17.788876131502,379.450615660117,0.0,1.0
2006-11-13,33.75,33.75,33.75,33.75,0,17.788876131502,17.788876131502,17.788876131502,17.788876131502,0,0.0,1.0
2006-11-14,33.75,33.75,33.75,33.75,0,17.788876131502,17.788876131502,17.788876131502,17.788876131502,0,0.0,1.0
2006-11-15,33.0,33.0,33.0,33.0,500,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,948.626539150292,0.0,1.0
2006-11-16,32.35,33.0,32.3,32.31,3000,17.0509671956768,17.3935677730242,17.0246133051116,17.0298840832246,5691.75923490174,0.0,1.0
2006-11-17,32.35,32.35,32.35,32.35,0,17.0509671956768,17.0509671956768,17.0509671956768,17.0509671956768,0,0.0,1.0
2006-11-20,32.35,32.35,32.35,32.35,0,17.0509671956768,17.0509671956768,17.0509671956768,17.0509671956768,0,0.0,1.0
2006-11-21,32.3,32.5,32.1,32.1,2000,17.0246133051116,17.1300288673723,16.9191977428508,16.9191977428508,3794.50615660116,0.0,1.0
2006-11-22,32.95,32.95,32.3,32.3,5000,17.367213882459,17.367213882459,17.0246133051116,17.0246133051116,9486.26539150293,0.0,1.0
2006-11-24,32.95,32.95,32.95,32.95,800,17.367213882459,17.367213882459,17.367213882459,17.367213882459,1517.80246264047,0.0,1.0
2006-11-27,32.95,32.95,32.95,32.95,1300,17.367213882459,17.367213882459,17.367213882459,17.367213882459,2466.42900179076,0.0,1.0
2006-11-28,32.95,32.95,32.95,32.95,0,17.367213882459,17.367213882459,17.367213882459,17.367213882459,0,0.0,1.0
2006-11-29,32.95,32.95,32.95,32.95,0,17.367213882459,17.367213882459,17.367213882459,17.367213882459,0,0.0,1.0
2006-11-30,32.95,32.95,32.95,32.95,0,17.367213882459,17.367213882459,17.367213882459,17.367213882459,0,0.0,1.0
2006-12-01,33.25,33.7,33.0,33.7,1800,17.5253372258502,17.7625222409368,17.3935677730242,17.7625222409368,3415.05554094104,0.0,1.0
2006-12-04,33.25,33.25,33.25,33.25,0,17.5253372258502,17.5253372258502,17.5253372258502,17.5253372258502,0,0.0,1.0
2006-12-05,33.5,33.5,33.5,33.5,100,17.6571066786761,17.6571066786761,17.6571066786761,17.6571066786761,189.725307830058,0.0,1.0
2006-12-06,33.0,33.0,33.0,33.0,800,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,1517.80246264047,0.0,1.0
2006-12-07,33.0,33.0,33.0,33.0,400,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,758.901231320234,0.0,1.0
2006-12-08,33.0,33.0,33.0,33.0,0,17.3935677730242,17.3935677730242,17.3935677730242,17.3935677730242,0,0.0,1.0
2006-12-11,33.05,33.05,33.05,33.05,700,17.4199216635894,17.4199216635894,17.4199216635894,17.4199216635894,1328.07715481041,0.0,1.0
2006-12-12,33.05,33.05,33.05,33.05,0,17.4199216635894,17.4199216635894,17.4199216635894,17.4199216635894,0,0.0,1.0
2006-12-13,33.05,33.05,33.05,33.05,0,17.4199216635894,17.4199216635894,17.4199216635894,17.4199216635894,0,0.0,1.0
2006-12-14,33.5,33.5,33.0,33.05,4700,17.783605353389,17.783605353389,17.518178407816,17.5447211023733,8853.66026017862,0.24,1.0
2006-12-15,33.5,33.5,33.5,33.5,0,17.783605353389,17.783605353389,17.783605353389,17.783605353389,0,0.0,1.0
2006-12-18,33.0,33.0,33.0,33.0,2700,17.518178407816,17.518178407816,17.518178407816,17.518178407816,5086.1452558473,0.0,1.0
2006-12-19,33.0,33.0,33.0,33.0,0,17.518178407816,17.518178407816,17.518178407816,17.518178407816,0,0.0,1.0
2006-12-20,33.0,33.0,33.0,33.0,4500,17.518178407816,17.518178407816,17.518178407816,17.518178407816,8476.90875974551,0.0,1.0
2006-12-21,33.0,33.0,33.0,33.0,3000,17.518178407816,17.518178407816,17.518178407816,17.518178407816,5651.272506497,0.0,1.0
2006-12-22,32.51,32.51,32.51,32.51,200,17.2580600011545,17.2580600011545,17.2580600011545,17.2580600011545,376.751500433133,0.0,1.0
2006-12-26,32.25,32.56,32.25,32.56,2400,17.1200379894566,17.2846026957118,17.1200379894566,17.2846026957118,4521.01800519759,0.0,1.0
2006-12-27,32.25,32.25,32.25,32.25,200,17.1200379894566,17.1200379894566,17.1200379894566,17.1200379894566,376.751500433132,0.0,1.0
2006-12-28,32.25,32.25,32.25,32.25,0,17.1200379894566,17.1200379894566,17.1200379894566,17.1200379894566,0,0.0,1.0
2006-12-29,32.05,32.15,32.05,32.15,1000,17.0138672112274,17.066952600342,17.0138672112274,17.066952600342,1883.75750216566,0.0,1.0
2007-01-03,32.6,33.0,32.15,32.15,4400,17.3058368513577,17.518178407816,17.066952600342,17.066952600342,8288.5330095289,0.0,1.0
2007-01-04,32.35,32.36,32.35,32.35,2200,17.1731233785712,17.1784319174826,17.1731233785712,17.1731233785712,4144.26650476445,0.0,1.0
2007-01-05,32.35,32.75,32.35,32.5,5100,17.1731233785712,17.3854649350295,17.1731233785712,17.2527514622431,9607.16326104487,0.0,1.0
2007-01-08,32.55,32.55,32.55,32.55,100,17.2792941568004,17.2792941568004,17.2792941568004,17.2792941568004,188.375750216566,0.0,1.0
2007-01-09,32.55,32.55,32.55,32.55,0,17.2792941568004,17.2792941568004,17.2792941568004,17.2792941568004,0,0.0,1.0
2007-01-10,32.1,32.4,32.1,32.15,3700,17.0404099057847,17.1996660731285,17.0404099057847,17.066952600342,6969.90275801295,0.0,1.0
2007-01-11,32.1,32.1,32.1,32.1,200,17.0404099057847,17.0404099057847,17.0404099057847,17.0404099057847,376.751500433133,0.0,1.0
2007-01-12,32.1,32.1,32.1,32.1,200,17.0404099057847,17.0404099057847,17.0404099057847,17.0404099057847,376.751500433133,0.0,1.0
2007-01-16,32.5,32.5,32.5,32.5,100,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,188.375750216566,0.0,1.0
2007-01-17,32.5,32.5,32.5,32.5,0,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,0,0.0,1.0
2007-01-18,32.5,32.5,32.1,32.1,900,17.2527514622431,17.2527514622431,17.0404099057847,17.0404099057847,1695.38175194909,0.0,1.0
2007-01-19,33.0,33.0,33.0,33.0,200,17.518178407816,17.518178407816,17.518178407816,17.518178407816,376.751500433134,0.0,1.0
2007-01-22,33.0,33.0,33.0,33.0,0,17.518178407816,17.518178407816,17.518178407816,17.518178407816,0,0.0,1.0
2007-01-23,32.5,32.5,32.5,32.5,400,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,753.503000866264,0.0,1.0
2007-01-24,32.5,32.5,32.5,32.5,0,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,0,0.0,1.0
2007-01-25,32.5,32.5,32.5,32.5,0,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,0,0.0,1.0
2007-01-26,32.5,32.5,32.5,32.5,0,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,0,0.0,1.0
2007-01-29,32.55,32.55,32.55,32.55,600,17.2792941568004,17.2792941568004,17.2792941568004,17.2792941568004,1130.2545012994,0.0,1.0
2007-01-30,32.5,32.52,32.5,32.52,600,17.2527514622431,17.263368540066,17.2527514622431,17.263368540066,1130.2545012994,0.0,1.0
2007-01-31,32.5,32.5,32.5,32.5,0,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,0,0.0,1.0
2007-02-01,32.5,32.5,32.5,32.5,0,17.2527514622431,17.2527514622431,17.2527514622431,17.2527514622431,0,0.0,1.0
2007-02-02,32.3,32.5,32.3,32.5,900,17.1465806840139,17.2527514622431,17.1465806840139,17.2527514622431,1695.38175194909,0.0,1.0
2007-02-05,32.3,32.3,32.3,32.3,0,17.1465806840139,17.1465806840139,17.1465806840139,17.1465806840139,0,0.0,1.0
2007-02-06,32.3,32.3,32.3,32.3,0,17.1465806840139,17.1465806840139,17.1465806840139,17.1465806840139,0,0.0,1.0
2007-02-07,32.45,32.45,32.2,32.3,2300,17.2262087676858,17.2262087676858,17.0934952948993,17.1465806840139,4332.64225498102,0.0,1.0
2007-02-08,32.45,32.45,32.45,32.45,0,17.2262087676858,17.2262087676858,17.2262087676858,17.2262087676858,0,0.0,1.0
2007-02-09,32.0,32.98,32.0,32.98,1800,16.9873245166701,17.5075613299931,16.9873245166701,17.5075613299931,3390.76350389819,0.0,1.0
2007-02-12,32.0,32.0,32.0,32.0,400,16.9873245166701,16.9873245166701,16.9873245166701,16.9873245166701,753.503000866265,0.0,1.0
2007-02-13,32.2,32.2,32.2,32.2,300,17.0934952948993,17.0934952948993,17.0934952948993,17.0934952948993,565.127250649699,0.0,1.0
2007-02-14,32.15,32.15,32.15,32.15,400,17.066952600342,17.066952600342,17.066952600342,17.066952600342,753.503000866265,0.0,1.0
2007-02-15,32.15,32.15,32.15,32.15,0,17.066952600342,17.066952600342,17.066952600342,17.066952600342,0,0.0,1.0
2007-02-16,32.15,32.15,32.15,32.15,0,17.066952600342,17.066952600342,17.066952600342,17.066952600342,0,0.0,1.0
2007-02-20,32.15,32.15,32.15,32.15,0,17.066952600342,17.066952600342,17.066952600342,17.066952600342,0,0.0,1.0
2007-02-21,32.15,32.15,32.15,32.15,0,17.066952600342,17.066952600342,17.066952600342,17.066952600342,0,0.0,1.0
2007-02-22,32.49,32.5,32.49,32.5,1200,17.2474429233316,17.2527514622431,17.2474429233316,17.2527514622431,2260.5090025988,0.0,1.0
2007-02-23,32.15,32.15,32.0,32.0,500,17.066952600342,17.066952600342,16.9873245166701,16.9873245166701,941.878751082831,0.0,1.0
2007-02-26,32.8,32.8,31.75,32.0,3100,17.4120076295868,17.4120076295868,16.8546110438836,16.9873245166701,5839.64825671357,0.0,1.0
2007-02-27,31.8,31.8,31.8,31.8,600,16.8811537384409,16.8811537384409,16.8811537384409,16.8811537384409,1130.2545012994,0.0,1.0
2007-02-28,31.8,31.8,31.8,31.8,400,16.8811537384409,16.8811537384409,16.8811537384409,16.8811537384409,753.503000866266,0.0,1.0
2007-03-01,32.48,32.48,32.48,32.48,200,17.2421343844201,17.2421343844201,17.2421343844201,17.2421343844201,376.751500433134,0.0,1.0
2007-03-02,31.8,31.8,31.8,31.8,800,16.8811537384409,16.8811537384409,16.8811537384409,16.8811537384409,1507.00600173253,0.0,1.0
2007-03-05,32.2,32.48,32.2,32.48,2200,17.0934952948993,17.2421343844201,17.0934952948993,17.2421343844201,4144.26650476446,0.0,1.0
2007-03-06,32.2,32.2,32.2,32.2,0,17.0934952948993,17.0934952948993,17.0934952948993,17.0934952948993,0,0.0,1.0
2007-03-07,32.2,32.2,32.2,32.2,0,17.0934952948993,17.0934952948993,17.0934952948993,17.0934952948993,0,0.0,1.0
2007-03-08,32.2,32.2,32.2,32.2,0,17.0934952948993,17.0934952948993,17.0934952948993,17.0934952948993,0,0.0,1.0
2007-03-09,32.2,32.2,32.2,32.2,0,17.0934952948993,17.0934952948993,17.0934952948993,17.0934952948993,0,0.0,1.0
2007-03-12,32.0,32.0,31.99,32.0,2500,16.9873245166701,16.9873245166701,16.9820159777586,16.9873245166701,4709.39375541416,0.0,1.0
2007-03-13,31.99,31.99,31.99,31.99,200,16.9820159777586,16.9820159777586,16.9820159777586,16.9820159777586,376.751500433134,0.0,1.0
2007-03-14,31.99,31.99,31.99,31.99,0,16.9820159777586,16.9820159777586,16.9820159777586,16.9820159777586,0,0.0,1.0
2007-03-15,31.99,31.99,31.99,31.99,0,17.1094209116337,17.1094209116337,17.1094209116337,17.1094209116337,0,0.24,1.0
2007-03-16,31.99,31.99,31.99,31.99,0,17.1094209116337,17.1094209116337,17.1094209116337,17.1094209116337,0,0.0,1.0
2007-03-19,30.0,31.05,30.0,31.05,600,16.0450961972182,16.6066745641208,16.0450961972182,16.6066745641208,1121.83808552801,0.0,1.0
2007-03-20,30.5,30.5,30.5,30.5,300,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,560.919042764006,0.0,1.0
2007-03-21,30.06,30.06,30.06,30.06,200,16.0771863896126,16.0771863896126,16.0771863896126,16.0771863896126,373.946028509337,0.0,1.0
2007-03-22,30.06,30.06,30.06,30.06,200,16.0771863896126,16.0771863896126,16.0771863896126,16.0771863896126,373.946028509337,0.0,1.0
2007-03-23,30.06,30.06,30.06,30.06,0,16.0771863896126,16.0771863896126,16.0771863896126,16.0771863896126,0,0.0,1.0
2007-03-26,30.06,30.06,30.06,30.06,0,16.0771863896126,16.0771863896126,16.0771863896126,16.0771863896126,0,0.0,1.0
2007-03-27,30.06,30.06,30.06,30.06,0,16.0771863896126,16.0771863896126,16.0771863896126,16.0771863896126,0,0.0,1.0
2007-03-28,30.0,30.0,30.0,30.0,100,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,186.973014254668,0.0,1.0
2007-03-29,30.0,30.0,30.0,30.0,0,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,0,0.0,1.0
2007-03-30,30.05,30.5,30.05,30.5,300,16.0718380242135,16.3125144671718,16.0718380242135,16.3125144671718,560.919042764007,0.0,1.0
2007-04-02,30.05,30.05,30.05,30.05,600,16.0718380242135,16.0718380242135,16.0718380242135,16.0718380242135,1121.83808552801,0.0,1.0
2007-04-03,30.1,30.1,30.1,30.1,200,16.0985798512089,16.0985798512089,16.0985798512089,16.0985798512089,373.946028509337,0.0,1.0
2007-04-04,30.5,30.5,30.5,30.5,200,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,373.946028509337,0.0,1.0
2007-04-05,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-04-09,30.2,30.2,30.2,30.2,500,16.1520635051996,16.1520635051996,16.1520635051996,16.1520635051996,934.865071273344,0.0,1.0
2007-04-10,30.2,30.2,30.2,30.2,0,16.1520635051996,16.1520635051996,16.1520635051996,16.1520635051996,0,0.0,1.0
2007-04-11,30.2,30.2,30.2,30.2,0,16.1520635051996,16.1520635051996,16.1520635051996,16.1520635051996,0,0.0,1.0
2007-04-12,30.2,30.2,30.2,30.2,3100,16.1520635051996,16.1520635051996,16.1520635051996,16.1520635051996,5796.16344189473,0.0,1.0
2007-04-13,30.5,30.5,30.5,30.5,200,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,373.946028509337,0.0,1.0
2007-04-16,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-04-17,31.25,31.25,31.25,31.25,1000,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,1869.73014254668,0.0,1.0
2007-04-18,31.25,31.25,31.25,31.25,0,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,0,0.0,1.0
2007-04-19,31.25,31.25,31.25,31.25,200,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,373.946028509336,0.0,1.0
2007-04-20,32.1,32.1,31.25,31.25,4900,17.1682529310235,17.1682529310235,16.7136418721023,16.7136418721023,9161.67769847873,0.0,1.0
2007-04-23,32.1,32.1,32.1,32.1,0,17.1682529310235,17.1682529310235,17.1682529310235,17.1682529310235,0,0.0,1.0
2007-04-24,32.1,32.1,32.1,32.1,0,17.1682529310235,17.1682529310235,17.1682529310235,17.1682529310235,0,0.0,1.0
2007-04-25,32.1,32.1,32.1,32.1,0,17.1682529310235,17.1682529310235,17.1682529310235,17.1682529310235,0,0.0,1.0
2007-04-26,32.1,32.1,32.1,32.1,0,17.1682529310235,17.1682529310235,17.1682529310235,17.1682529310235,0,0.0,1.0
2007-04-27,31.5,31.5,31.25,31.25,2000,16.8473510070791,16.8473510070791,16.7136418721023,16.7136418721023,3739.46028509336,0.0,1.0
2007-04-30,31.5,31.5,31.5,31.5,0,16.8473510070791,16.8473510070791,16.8473510070791,16.8473510070791,0,0.0,1.0
2007-05-01,31.25,31.25,31.25,31.25,400,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,747.892057018672,0.0,1.0
2007-05-02,31.25,31.25,31.25,31.25,0,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,0,0.0,1.0
2007-05-03,31.25,31.25,31.25,31.25,0,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,0,0.0,1.0
2007-05-04,31.25,31.25,31.25,31.25,0,16.7136418721023,16.7136418721023,16.7136418721023,16.7136418721023,0,0.0,1.0
2007-05-07,31.0,31.0,31.0,31.0,1200,16.5799327371255,16.5799327371255,16.5799327371255,16.5799327371255,2243.67617105601,0.0,1.0
2007-05-08,31.0,31.0,31.0,31.0,0,16.5799327371255,16.5799327371255,16.5799327371255,16.5799327371255,0,0.0,1.0
2007-05-09,31.0,31.0,31.0,31.0,0,16.5799327371255,16.5799327371255,16.5799327371255,16.5799327371255,0,0.0,1.0
2007-05-10,30.5,31.25,30.1,30.1,6900,16.3125144671718,16.7136418721023,16.0985798512089,16.0985798512089,12901.1379835721,0.0,1.0
2007-05-11,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-05-14,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-05-15,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-05-16,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-05-17,30.5,30.5,30.5,30.5,0,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,0,0.0,1.0
2007-05-18,30.75,30.75,30.75,30.75,200,16.4462236021486,16.4462236021486,16.4462236021486,16.4462236021486,373.946028509338,0.0,1.0
2007-05-21,30.75,30.75,30.75,30.75,0,16.4462236021486,16.4462236021486,16.4462236021486,16.4462236021486,0,0.0,1.0
2007-05-22,30.5,30.5,30.0,30.15,700,16.3125144671718,16.3125144671718,16.0450961972182,16.1253216782043,1308.81109978268,0.0,1.0
2007-05-23,30.35,30.5,30.35,30.5,1400,16.2322889861857,16.3125144671718,16.2322889861857,16.3125144671718,2617.62219956536,0.0,1.0
2007-05-24,30.35,30.35,30.35,30.35,0,16.2322889861857,16.2322889861857,16.2322889861857,16.2322889861857,0,0.0,1.0
2007-05-25,30.5,30.5,30.5,30.5,200,16.3125144671718,16.3125144671718,16.3125144671718,16.3125144671718,373.946028509337,0.0,1.0
2007-05-29,30.5,31.0,30.5,31.0,1100,16.3125144671718,16.5799327371255,16.3125144671718,16.5799327371255,2056.70315680135,0.0,1.0
2007-05-30,30.0,30.0,30.0,30.0,100,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,186.973014254668,0.0,1.0
2007-05-31,30.0,30.0,30.0,30.0,700,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,1308.81109978268,0.0,1.0
2007-06-01,30.0,30.0,30.0,30.0,0,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,0,0.0,1.0
2007-06-04,30.0,30.0,30.0,30.0,0,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,0,0.0,1.0
2007-06-05,30.0,30.0,30.0,30.0,0,16.0450961972182,16.0450961972182,16.0450961972182,16.0450961972182,0,0.0,1.0
2007-06-06,29.75,30.0,29.75,30.0,1700,15.9113870622414,16.0450961972182,15.9113870622414,16.0450961972182,3178.54124232935,0.0,1.0
2007-06-07,30.0,30.95,30.0,30.95,2600,16.0450961972182,16.5531909101301,16.0450961972182,16.5531909101301,4861.29837062137,0.0,1.0
2007-06-08,29.85,29.85,29.85,29.85,200,15.9648707162321,15.9648707162321,15.9648707162321,15.9648707162321,373.946028509336,0.0,1.0
2007-06-11,29.85,29.85,29.85,29.85,0,15.9648707162321,15.9648707162321,15.9648707162321,15.9648707162321,0,0.0,1.0
2007-06-12,30.01,30.25,30.01,30.25,1100,16.0504445626173,16.178805332195,16.0504445626173,16.178805332195,2056.70315680135,0.0,1.0
2007-06-13,29.85,29.85,29.85,29.85,600,15.9648707162321,15.9648707162321,15.9648707162321,15.9648707162321,1121.83808552801,0.0,1.0
2007-06-14,29.85,29.85,29.85,29.85,0,15.9648707162321,15.9648707162321,15.9648707162321,15.9648707162321,0,0.0,1.0
2007-06-15,29.85,29.85,29.85,29.85,0,16.0932314858098,16.0932314858098,16.0932314858098,16.0932314858098,0,0.24,1.0
2007-06-18,29.85,29.85,29.85,29.85,0,16.0932314858098,16.0932314858098,16.0932314858098,16.0932314858098,0,0.0,1.0
2007-06-19,29.85,29.85,29.85,29.85,0,16.0932314858098,16.0932314858098,16.0932314858098,16.0932314858098,0,0.0,1.0
2007-06-20,29.85,29.85,29.85,29.85,0,16.0932314858098,16.0932314858098,16.0932314858098,16.0932314858098,0,0.0,1.0
2007-06-21,29.8,30.0,29.8,30.0,1500,16.0662746491502,16.1741019957888,16.0662746491502,16.1741019957888,2782.22556106772,0.0,1.0
2007-06-22,29.8,29.8,29.8,29.8,0,16.0662746491502,16.0662746491502,16.0662746491502,16.0662746491502,0,0.0,1.0
2007-06-25,29.65,30.0,29.05,30.0,4000,15.9854041391712,16.1741019957888,15.6619220992555,16.1741019957888,7419.26816284728,0.0,1.0
2007-06-26,29.6,29.6,29.6,29.6,1000,15.9584473025116,15.9584473025116,15.9584473025116,15.9584473025116,1854.81704071181,0.0,1.0
2007-06-27,29.6,29.6,29.6,29.6,0,15.9584473025116,15.9584473025116,15.9584473025116,15.9584473025116,0,0.0,1.0
2007-06-28,29.6,29.6,29.6,29.6,0,15.9584473025116,15.9584473025116,15.9584473025116,15.9584473025116,0,0.0,1.0
2007-06-29,29.6,29.6,29.6,29.6,0,15.9584473025116,15.9584473025116,15.9584473025116,15.9584473025116,0,0.0,1.0
2007-07-02,29.6,29.6,29.6,29.6,0,15.9584473025116,15.9584473025116,15.9584473025116,15.9584473025116,0,0.0,1.0
2007-07-03,29.6,29.6,29.6,29.6,0,15.9584473025116,15.9584473025116,15.9584473025116,15.9584473025116,0,0.0,1.0
2007-07-05,29.65,29.65,29.65,29.65,800,15.9854041391712,15.9854041391712,15.9854041391712,15.9854041391712,1483.85363256946,0.0,1.0
2007-07-06,29.65,29.65,29.65,29.65,0,15.9854041391712,15.9854041391712,15.9854041391712,15.9854041391712,0,0.0,1.0
2007-07-09,29.65,29.65,29.65,29.65,0,15.9854041391712,15.9854041391712,15.9854041391712,15.9854041391712,0,0.0,1.0
2007-07-10,30.0,30.75,30.0,30.25,1800,16.1741019957888,16.5784545456835,16.1741019957888,16.308886179087,3338.67067328126,0.0,1.0
2007-07-11,29.75,31.0,29.75,31.0,2000,16.0393178124905,16.7132387289817,16.0393178124905,16.7132387289817,3709.63408142364,0.0,1.0
2007-07-12,29.5,29.5,29.5,29.5,500,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,927.408520355907,0.0,1.0
2007-07-13,29.1,29.6,29.1,29.6,2200,15.6888789359151,15.9584473025116,15.6888789359151,15.9584473025116,4080.597489566,0.0,1.0
2007-07-16,29.4,30.0,29.25,30.0,3700,15.850619955873,16.1741019957888,15.7697494458941,16.1741019957888,6862.82305063371,0.0,1.0
2007-07-17,29.5,29.5,29.45,29.5,15700,15.9045336291923,15.9045336291923,15.8775767925327,15.9045336291923,29120.6275391755,0.0,1.0
2007-07-18,29.5,29.5,29.5,29.5,0,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,0,0.0,1.0
2007-07-19,29.45,29.45,29.2,29.45,3200,15.8775767925327,15.8775767925327,15.7427926092344,15.8775767925327,5935.41453027779,0.0,1.0
2007-07-20,29.35,29.35,29.35,29.35,500,15.8236631192134,15.8236631192134,15.8236631192134,15.8236631192134,927.408520355905,0.0,1.0
2007-07-23,29.35,29.35,29.35,29.35,300,15.8236631192134,15.8236631192134,15.8236631192134,15.8236631192134,556.445112213543,0.0,1.0
2007-07-24,29.35,29.35,29.35,29.35,0,15.8236631192134,15.8236631192134,15.8236631192134,15.8236631192134,0,0.0,1.0
2007-07-25,30.75,30.75,30.75,30.75,700,16.5784545456835,16.5784545456835,16.5784545456835,16.5784545456835,1298.37192849827,0.0,1.0
2007-07-26,29.35,29.35,29.35,29.35,200,15.8236631192134,15.8236631192134,15.8236631192134,15.8236631192134,370.963408142362,0.0,1.0
2007-07-27,28.75,29.2,28.75,29.2,2400,15.5001810792976,15.7427926092344,15.5001810792976,15.7427926092344,4451.56089770835,0.0,1.0
2007-07-30,29.0,29.0,28.2,28.5,1300,15.6349652625958,15.6349652625958,15.2036558760415,15.3653968959993,2411.26215292536,0.0,1.0
2007-07-31,29.0,29.0,28.25,28.75,2400,15.6349652625958,15.6349652625958,15.2306127127011,15.5001810792976,4451.56089770836,0.0,1.0
2007-08-01,28.1,28.1,28.1,28.1,200,15.1497422027222,15.1497422027222,15.1497422027222,15.1497422027222,370.963408142362,0.0,1.0
2007-08-02,28.15,28.15,28.15,28.15,200,15.1766990393818,15.1766990393818,15.1766990393818,15.1766990393818,370.963408142363,0.0,1.0
2007-08-03,28.5,28.5,28.5,28.5,100,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,185.481704071182,0.0,1.0
2007-08-06,28.25,28.25,28.25,28.25,400,15.2306127127011,15.2306127127011,15.2306127127011,15.2306127127011,741.926816284726,0.0,1.0
2007-08-07,28.25,28.25,28.25,28.25,0,15.2306127127011,15.2306127127011,15.2306127127011,15.2306127127011,0,0.0,1.0
2007-08-08,28.25,28.25,28.25,28.25,0,15.2306127127011,15.2306127127011,15.2306127127011,15.2306127127011,0,0.0,1.0
2007-08-09,29.5,29.5,29.5,29.5,500,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,927.408520355907,0.0,1.0
2007-08-10,29.5,29.5,29.5,29.5,0,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,0,0.0,1.0
2007-08-13,29.5,29.5,29.5,29.5,0,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,0,0.0,1.0
2007-08-14,29.5,29.5,29.5,29.5,0,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,0,0.0,1.0
2007-08-15,29.5,29.5,29.5,29.5,0,15.9045336291923,15.9045336291923,15.9045336291923,15.9045336291923,0,0.0,1.0
2007-08-16,28.5,30.0,28.5,30.0,1000,15.3653968959993,16.1741019957888,15.3653968959993,16.1741019957888,1854.81704071182,0.0,1.0
2007-08-17,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-20,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-21,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-22,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-23,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-24,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-27,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-28,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-29,28.5,28.5,28.5,28.5,200,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,370.963408142364,0.0,1.0
2007-08-30,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-08-31,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-09-04,28.5,28.5,28.5,28.5,600,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,1112.89022442709,0.0,1.0
2007-09-05,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-09-06,29.0,29.0,29.0,29.0,100,15.6349652625958,15.6349652625958,15.6349652625958,15.6349652625958,185.481704071182,0.0,1.0
2007-09-07,28.5,28.5,28.5,28.5,200,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,370.963408142364,0.0,1.0
2007-09-10,28.5,28.5,28.5,28.5,700,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,1298.37192849827,0.0,1.0
2007-09-11,28.5,28.5,28.5,28.5,0,15.3653968959993,15.3653968959993,15.3653968959993,15.3653968959993,0,0.0,1.0
2007-09-12,28.05,28.15,28.05,28.15,1000,15.1227853660625,15.1766990393818,15.1227853660625,15.1766990393818,1854.81704071182,0.0,1.0
2007-09-13,28.05,28.05,28.05,28.05,200,15.2521781820288,15.2521781820288,15.2521781820288,15.2521781820288,367.816316662895,0.24,1.0
2007-09-14,28.05,28.05,28.05,28.05,0,15.2521781820288,15.2521781820288,15.2521781820288,15.2521781820288,0,0.0,1.0
2007-09-17,27.75,27.75,27.55,27.55,400,15.0890532816863,15.0890532816863,14.9803033481246,14.9803033481246,735.632633325787,0.0,1.0
2007-09-18,27.75,27.75,27.75,27.75,0,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,0,0.0,1.0
2007-09-19,27.75,27.75,27.75,27.75,0,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,0,0.0,1.0
2007-09-20,27.75,27.75,27.75,27.75,0,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,0,0.0,1.0
2007-09-21,28.25,28.25,28.25,28.25,700,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,1287.35710832013,0.0,1.0
2007-09-24,28.25,28.5,28.25,28.5,500,15.3609281155905,15.4968655325427,15.3609281155905,15.4968655325427,919.540791657237,0.0,1.0
2007-09-25,28.25,28.25,28.25,28.25,0,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,0,0.0,1.0
2007-09-26,28.25,28.25,28.25,28.25,300,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,551.724474994342,0.0,1.0
2007-09-27,28.25,28.25,28.25,28.25,500,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,919.540791657237,0.0,1.0
2007-09-28,28.25,28.25,28.25,28.25,0,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,0,0.0,1.0
2007-10-01,30.0,30.0,30.0,30.0,1900,16.3124900342554,16.3124900342554,16.3124900342554,16.3124900342554,3494.2550082975,0.0,1.0
2007-10-02,28.25,28.25,28.25,28.25,300,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,551.724474994342,0.0,1.0
2007-10-03,28.25,28.25,28.25,28.25,0,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,0,0.0,1.0
2007-10-04,28.25,28.25,27.5,27.75,4000,15.3609281155905,15.3609281155905,14.9531158647341,15.0890532816863,7356.3263332579,0.0,1.0
2007-10-05,28.0,28.0,28.0,28.0,700,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,1287.35710832013,0.0,1.0
2007-10-08,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-10-09,27.6,27.6,27.6,27.6,2400,15.007490831515,15.007490831515,15.007490831515,15.007490831515,4413.79579995473,0.0,1.0
2007-10-10,27.6,27.6,27.6,27.6,0,15.007490831515,15.007490831515,15.007490831515,15.007490831515,0,0.0,1.0
2007-10-11,27.9,27.9,27.6,27.75,3700,15.1706157318575,15.1706157318575,15.007490831515,15.0890532816863,6804.60185826356,0.0,1.0
2007-10-12,27.9,27.9,27.9,27.9,0,15.1706157318575,15.1706157318575,15.1706157318575,15.1706157318575,0,0.0,1.0
2007-10-15,27.9,27.9,27.9,27.9,0,15.1706157318575,15.1706157318575,15.1706157318575,15.1706157318575,0,0.0,1.0
2007-10-16,27.75,27.75,27.75,27.75,300,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,551.72447499434,0.0,1.0
2007-10-17,27.75,27.75,27.75,27.75,2200,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,4045.97948329183,0.0,1.0
2007-10-18,27.75,27.75,27.75,27.75,300,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,551.72447499434,0.0,1.0
2007-10-19,27.75,27.75,27.75,27.75,2300,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,4229.88764162327,0.0,1.0
2007-10-22,27.75,27.75,27.75,27.75,200,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,367.816316662893,0.0,1.0
2007-10-23,27.75,27.8,27.75,27.8,2600,15.0890532816863,15.1162407650767,15.0890532816863,15.1162407650767,4781.61211661761,0.0,1.0
2007-10-24,27.95,28.0,27.95,28.0,4200,15.197803215248,15.2249906986384,15.197803215248,15.2249906986384,7724.14264992076,0.0,1.0
2007-10-25,29.0,29.0,29.0,29.0,500,15.7687403664469,15.7687403664469,15.7687403664469,15.7687403664469,919.540791657236,0.0,1.0
2007-10-26,28.0,28.0,28.0,28.0,100,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,183.908158331447,0.0,1.0
2007-10-29,27.75,28.0,27.75,28.0,1800,15.0890532816863,15.2249906986384,15.0890532816863,15.2249906986384,3310.34684996604,0.0,1.0
2007-10-30,28.0,28.0,28.0,28.0,1200,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,2206.89789997736,0.0,1.0
2007-10-31,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-11-01,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-11-02,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-11-05,28.0,28.1,28.0,28.1,700,15.2249906986384,15.2793656654192,15.2249906986384,15.2793656654192,1287.35710832013,0.0,1.0
2007-11-06,28.0,28.0,26.99,27.75,4400,15.2249906986384,15.2249906986384,14.6758035341518,15.0890532816863,8091.95896658367,0.0,1.0
2007-11-07,27.75,27.8,27.75,27.75,2700,15.0890532816863,15.1162407650767,15.0890532816863,15.0890532816863,4965.52027494906,0.0,1.0
2007-11-08,27.75,27.75,27.75,27.75,300,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,551.72447499434,0.0,1.0
2007-11-09,27.75,28.0,27.75,27.75,1000,15.0890532816863,15.2249906986384,15.0890532816863,15.0890532816863,1839.08158331447,0.0,1.0
2007-11-12,27.75,27.75,27.75,27.75,400,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,735.632633325787,0.0,1.0
2007-11-13,27.75,27.75,27.75,27.75,0,15.0890532816863,15.0890532816863,15.0890532816863,15.0890532816863,0,0.0,1.0
2007-11-14,28.0,28.0,28.0,28.0,1500,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,2758.62237497171,0.0,1.0
2007-11-15,27.25,27.25,27.0,27.0,1000,14.817178447782,14.817178447782,14.6812410308299,14.6812410308299,1839.08158331447,0.0,1.0
2007-11-16,27.25,27.25,27.25,27.25,0,14.817178447782,14.817178447782,14.817178447782,14.817178447782,0,0.0,1.0
2007-11-19,27.25,27.25,27.25,27.25,1000,14.817178447782,14.817178447782,14.817178447782,14.817178447782,1839.08158331447,0.0,1.0
2007-11-20,27.25,27.25,27.25,27.25,900,14.817178447782,14.817178447782,14.817178447782,14.817178447782,1655.17342498303,0.0,1.0
2007-11-21,27.25,27.25,27.25,27.25,830,14.817178447782,14.817178447782,14.817178447782,14.817178447782,1526.43771415101,0.0,1.0
2007-11-23,27.25,27.25,27.25,27.25,0,14.817178447782,14.817178447782,14.817178447782,14.817178447782,0,0.0,1.0
2007-11-26,27.25,27.4,27.25,27.4,1300,14.817178447782,14.8987408979533,14.817178447782,14.8987408979533,2390.80605830881,0.0,1.0
2007-11-27,27.33,27.33,27.33,27.33,200,14.8606784212067,14.8606784212067,14.8606784212067,14.8606784212067,367.816316662894,0.0,1.0
2007-11-28,27.33,27.33,27.33,27.33,0,14.8606784212067,14.8606784212067,14.8606784212067,14.8606784212067,0,0.0,1.0
2007-11-29,28.0,28.0,28.0,28.0,300,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,551.724474994341,0.0,1.0
2007-11-30,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-12-03,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-12-04,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-12-05,28.0,28.0,25.49,27.25,9300,15.2249906986384,15.2249906986384,13.860179032439,14.817178447782,17103.4587248246,0.0,1.0
2007-12-06,28.0,28.0,28.0,28.0,0,15.2249906986384,15.2249906986384,15.2249906986384,15.2249906986384,0,0.0,1.0
2007-12-07,28.0,28.0,27.25,27.25,1100,15.2249906986384,15.2249906986384,14.817178447782,14.817178447782,2022.98974164592,0.0,1.0
2007-12-10,27.25,27.25,26.5,26.5,400,14.817178447782,14.817178447782,14.4093661969256,14.4093661969256,735.632633325789,0.0,1.0
2007-12-11,27.25,27.25,27.25,27.25,0,14.817178447782,14.817178447782,14.817178447782,14.817178447782,0,0.0,1.0
2007-12-12,28.0,28.0,26.5,28.0,1500,15.2249906986384,15.2249906986384,14.4093661969256,15.2249906986384,2758.62237497171,0.0,1.0
2007-12-13,28.0,28.0,28.0,28.0,0,15.3609281155905,15.3609281155905,15.3609281155905,15.3609281155905,0,0.25,1.0
2007-12-14,27.25,27.75,27.25,27.25,2500,14.9494746839229,15.2237769717013,14.9494746839229,14.9494746839229,4557.01631263763,0.0,1.0
2007-12-17,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2007-12-18,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2007-12-19,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2007-12-20,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2007-12-21,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2007-12-24,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2007-12-26,26.75,26.75,26.5,26.5,2700,14.6751723961445,14.6751723961445,14.5380212522553,14.5380212522553,4921.57761764864,0.0,1.0
2007-12-27,27.0,27.0,26.75,26.75,1300,14.8123235400337,14.8123235400337,14.6751723961445,14.6751723961445,2369.64848257157,0.0,1.0
2007-12-28,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2007-12-31,28.05,28.05,28.0,28.0,500,15.3883583443684,15.3883583443684,15.3609281155905,15.3609281155905,911.403262527523,0.0,1.0
2008-01-02,28.0,28.25,26.5,26.5,4600,15.3609281155905,15.4980792594797,14.5380212522553,14.5380212522553,8384.91001525325,0.0,1.0
2008-01-03,26.0,26.0,26.0,26.0,100,14.2637189644769,14.2637189644769,14.2637189644769,14.2637189644769,182.280652505505,0.0,1.0
2008-01-04,26.0,26.0,26.0,26.0,0,14.2637189644769,14.2637189644769,14.2637189644769,14.2637189644769,0,0.0,1.0
2008-01-07,26.0,26.0,26.0,26.0,0,14.2637189644769,14.2637189644769,14.2637189644769,14.2637189644769,0,0.0,1.0
2008-01-08,26.0,26.0,26.0,26.0,200,14.2637189644769,14.2637189644769,14.2637189644769,14.2637189644769,364.561305011011,0.0,1.0
2008-01-09,26.5,26.5,26.5,26.5,200,14.5380212522553,14.5380212522553,14.5380212522553,14.5380212522553,364.561305011011,0.0,1.0
2008-01-10,26.5,26.5,26.5,26.5,0,14.5380212522553,14.5380212522553,14.5380212522553,14.5380212522553,0,0.0,1.0
2008-01-11,26.5,26.5,26.5,26.5,0,14.5380212522553,14.5380212522553,14.5380212522553,14.5380212522553,0,0.0,1.0
2008-01-14,26.35,27.0,26.1,27.0,2000,14.4557305659218,14.8123235400337,14.3185794220326,14.8123235400337,3645.6130501101,0.0,1.0
2008-01-15,25.75,25.75,25.75,25.75,400,14.1265678205877,14.1265678205877,14.1265678205877,14.1265678205877,729.122610022021,0.0,1.0
2008-01-16,26.5,26.5,26.5,26.5,200,14.5380212522553,14.5380212522553,14.5380212522553,14.5380212522553,364.561305011011,0.0,1.0
2008-01-17,26.5,26.75,26.5,26.5,500,14.5380212522553,14.6751723961445,14.5380212522553,14.5380212522553,911.403262527527,0.0,1.0
2008-01-18,25.0,25.5,24.35,25.5,4900,13.7151143889201,13.9894166766985,13.3585214148082,13.9894166766985,8931.75197276976,0.0,1.0
2008-01-22,26.75,26.75,25.0,25.0,3300,14.6751723961445,14.6751723961445,13.7151143889201,13.7151143889201,6015.26153268168,0.0,1.0
2008-01-23,26.5,26.5,26.5,26.5,300,14.5380212522553,14.5380212522553,14.5380212522553,14.5380212522553,546.841957516516,0.0,1.0
2008-01-24,26.5,26.5,26.5,26.5,0,14.5380212522553,14.5380212522553,14.5380212522553,14.5380212522553,0,0.0,1.0
2008-01-25,27.0,27.0,27.0,27.0,200,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,364.561305011011,0.0,1.0
2008-01-28,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-01-29,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-01-30,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-01-31,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-02-01,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-02-04,26.8,26.8,26.8,26.8,200,14.7026026249224,14.7026026249224,14.7026026249224,14.7026026249224,364.561305011009,0.0,1.0
2008-02-05,26.8,26.8,26.8,26.8,200,14.7026026249224,14.7026026249224,14.7026026249224,14.7026026249224,364.561305011009,0.0,1.0
2008-02-06,26.8,26.8,26.8,26.8,0,14.7026026249224,14.7026026249224,14.7026026249224,14.7026026249224,0,0.0,1.0
2008-02-07,26.8,26.8,26.8,26.8,0,14.7026026249224,14.7026026249224,14.7026026249224,14.7026026249224,0,0.0,1.0
2008-02-08,26.8,26.8,26.8,26.8,0,14.7026026249224,14.7026026249224,14.7026026249224,14.7026026249224,0,0.0,1.0
2008-02-11,27.0,27.0,27.0,27.0,1000,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,1822.80652505505,0.0,1.0
2008-02-12,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-02-13,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-02-14,27.0,27.0,27.0,27.0,2000,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,3645.61305011011,0.0,1.0
2008-02-15,27.0,27.0,27.0,27.0,200,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,364.561305011011,0.0,1.0
2008-02-19,27.0,27.0,26.85,26.85,2900,14.8123235400337,14.8123235400337,14.7300328537002,14.7300328537002,5286.13892265966,0.0,1.0
2008-02-20,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-02-21,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-02-22,26.5,26.5,26.4,26.4,300,14.5380212522553,14.5380212522553,14.4831607946996,14.4831607946996,546.841957516516,0.0,1.0
2008-02-25,27.25,27.35,27.0,27.0,1100,14.9494746839229,15.0043351414786,14.8123235400337,14.8123235400337,2005.08717756056,0.0,1.0
2008-02-26,26.35,27.0,26.35,27.0,600,14.4557305659218,14.8123235400337,14.4557305659218,14.8123235400337,1093.68391503303,0.0,1.0
2008-02-27,27.25,27.25,27.25,27.25,400,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,729.122610022021,0.0,1.0
2008-02-28,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-02-29,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-03-03,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-03-04,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-03-05,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-03-06,27.25,27.25,27.25,27.25,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-03-07,27.0,27.0,27.0,27.0,200,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,364.561305011011,0.0,1.0
2008-03-10,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-03-11,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-03-12,27.0,27.0,27.0,27.0,0,14.8123235400337,14.8123235400337,14.8123235400337,14.8123235400337,0,0.0,1.0
2008-03-13,27.0,27.0,27.0,27.0,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.25,1.0
2008-03-14,27.0,27.0,27.0,27.0,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-03-17,26.5,26.5,26.15,26.15,400,14.6726325601466,14.6726325601466,14.4788430735031,14.4788430735031,722.433411764936,0.0,1.0
2008-03-18,26.5,26.5,26.5,26.5,0,14.6726325601466,14.6726325601466,14.6726325601466,14.6726325601466,0,0.0,1.0
2008-03-19,26.5,26.5,26.5,26.5,600,14.6726325601466,14.6726325601466,14.6726325601466,14.6726325601466,1083.6501176474,0.0,1.0
2008-03-20,26.5,26.5,26.5,26.5,100,14.6726325601466,14.6726325601466,14.6726325601466,14.6726325601466,180.608352941234,0.0,1.0
2008-03-24,27.24,27.5,27.24,27.5,3200,15.0823589033356,15.2263168076993,15.0823589033356,15.2263168076993,5779.46729411949,0.0,1.0
2008-03-25,27.24,27.24,27.24,27.24,0,15.0823589033356,15.0823589033356,15.0823589033356,15.0823589033356,0,0.0,1.0
2008-03-26,27.24,27.24,27.24,27.24,0,15.0823589033356,15.0823589033356,15.0823589033356,15.0823589033356,0,0.0,1.0
2008-03-27,27.24,27.24,27.24,27.24,0,15.0823589033356,15.0823589033356,15.0823589033356,15.0823589033356,0,0.0,1.0
2008-03-28,27.24,27.24,27.24,27.24,0,15.0823589033356,15.0823589033356,15.0823589033356,15.0823589033356,0,0.0,1.0
2008-03-31,26.75,26.75,26.75,26.75,200,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,361.21670588247,0.0,1.0
2008-04-01,27.5,27.5,27.5,27.5,200,15.2263168076993,15.2263168076993,15.2263168076993,15.2263168076993,361.216705882468,0.0,1.0
2008-04-02,27.5,27.5,27.5,27.5,0,15.2263168076993,15.2263168076993,15.2263168076993,15.2263168076993,0,0.0,1.0
2008-04-03,28.0,28.25,28.0,28.25,3400,15.5031589314756,15.6415799933638,15.5031589314756,15.6415799933638,6140.68400000198,0.0,1.0
2008-04-04,28.0,28.0,28.0,28.0,0,15.5031589314756,15.5031589314756,15.5031589314756,15.5031589314756,0,0.0,1.0
2008-04-07,27.1,27.25,27.1,27.25,700,15.0048431086782,15.0878957458111,15.0048431086782,15.0878957458111,1264.25847058864,0.0,1.0
2008-04-08,25.9,26.6,25.9,26.6,2000,14.3404220116149,14.7280009849018,14.3404220116149,14.7280009849018,3612.1670588247,0.0,1.0
2008-04-09,26.1,26.1,26.0,26.1,800,14.4511588611255,14.4511588611255,14.3957904363702,14.4511588611255,1444.86682352987,0.0,1.0
2008-04-10,26.1,26.1,26.0,26.0,400,14.4511588611255,14.4511588611255,14.3957904363702,14.3957904363702,722.433411764937,0.0,1.0
2008-04-11,26.0,26.0,26.0,26.0,200,14.3957904363702,14.3957904363702,14.3957904363702,14.3957904363702,361.216705882469,0.0,1.0
2008-04-14,26.0,26.0,26.0,26.0,0,14.3957904363702,14.3957904363702,14.3957904363702,14.3957904363702,0,0.0,1.0
2008-04-15,26.0,26.0,26.0,26.0,0,14.3957904363702,14.3957904363702,14.3957904363702,14.3957904363702,0,0.0,1.0
2008-04-16,26.0,26.0,26.0,26.0,0,14.3957904363702,14.3957904363702,14.3957904363702,14.3957904363702,0,0.0,1.0
2008-04-17,26.0,26.0,25.75,25.85,700,14.3957904363702,14.3957904363702,14.257369374482,14.3127377992373,1264.25847058864,0.0,1.0
2008-04-18,26.25,26.25,26.0,26.0,6000,14.5342114982584,14.5342114982584,14.3957904363702,14.3957904363702,10836.5011764741,0.0,1.0
2008-04-21,26.25,26.25,26.25,26.25,0,14.5342114982584,14.5342114982584,14.5342114982584,14.5342114982584,0,0.0,1.0
2008-04-22,26.55,26.55,26.5,26.5,2000,14.7003167725242,14.7003167725242,14.6726325601466,14.6726325601466,3612.16705882469,0.0,1.0
2008-04-23,26.55,26.55,26.55,26.55,0,14.7003167725242,14.7003167725242,14.7003167725242,14.7003167725242,0,0.0,1.0
2008-04-24,26.75,26.75,26.75,26.75,200,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,361.21670588247,0.0,1.0
2008-04-25,26.5,26.75,26.5,26.75,300,14.6726325601466,14.8110536220347,14.6726325601466,14.8110536220347,541.825058823702,0.0,1.0
2008-04-28,26.78,26.78,26.25,26.25,1100,14.8276641494613,14.8276641494613,14.5342114982584,14.5342114982584,1986.69188235358,0.0,1.0
2008-04-29,26.75,26.75,26.75,26.75,200,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,361.21670588247,0.0,1.0
2008-04-30,26.75,26.75,26.75,26.75,0,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,0,0.0,1.0
2008-05-01,26.75,26.75,26.5,26.5,3000,14.8110536220347,14.8110536220347,14.6726325601466,14.6726325601466,5418.25058823705,0.0,1.0
2008-05-02,26.75,26.75,26.75,26.75,0,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,0,0.0,1.0
2008-05-05,26.75,26.75,26.75,26.75,0,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,0,0.0,1.0
2008-05-06,27.0,27.0,27.0,27.0,200,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,361.216705882469,0.0,1.0
2008-05-07,27.0,27.0,27.0,27.0,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-05-08,26.75,26.75,26.75,26.75,200,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,361.21670588247,0.0,1.0
2008-05-09,26.75,26.75,26.75,26.75,0,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,0,0.0,1.0
2008-05-12,26.75,26.75,26.75,26.75,0,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,0,0.0,1.0
2008-05-13,26.75,26.75,26.75,26.75,0,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,0,0.0,1.0
2008-05-14,26.75,26.75,26.75,26.75,100,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,180.608352941235,0.0,1.0
2008-05-15,26.8,26.8,26.75,26.75,500,14.8387378344124,14.8387378344124,14.8110536220347,14.8110536220347,903.041764706171,0.0,1.0
2008-05-16,26.8,26.8,26.8,26.8,0,14.8387378344124,14.8387378344124,14.8387378344124,14.8387378344124,0,0.0,1.0
2008-05-19,28.25,28.25,26.5,26.5,1100,15.6415799933638,15.6415799933638,14.6726325601466,14.6726325601466,1986.69188235358,0.0,1.0
2008-05-20,27.5,28.0,27.5,28.0,400,15.2263168076993,15.5031589314756,15.2263168076993,15.5031589314756,722.433411764936,0.0,1.0
2008-05-21,27.5,27.5,27.5,27.5,400,15.2263168076993,15.2263168076993,15.2263168076993,15.2263168076993,722.433411764936,0.0,1.0
2008-05-22,27.5,27.5,27.5,27.5,0,15.2263168076993,15.2263168076993,15.2263168076993,15.2263168076993,0,0.0,1.0
2008-05-23,26.65,26.65,26.65,26.65,100,14.7556851972795,14.7556851972795,14.7556851972795,14.7556851972795,180.608352941234,0.0,1.0
2008-05-27,26.65,26.65,26.65,26.65,0,14.7556851972795,14.7556851972795,14.7556851972795,14.7556851972795,0,0.0,1.0
2008-05-28,27.0,27.0,27.0,27.0,100,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,180.608352941235,0.0,1.0
2008-05-29,27.0,27.0,26.65,26.65,600,14.9494746839229,14.9494746839229,14.7556851972795,14.7556851972795,1083.65011764741,0.0,1.0
2008-05-30,27.0,27.0,27.0,27.0,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-06-02,27.0,27.0,27.0,27.0,0,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,0,0.0,1.0
2008-06-03,27.0,27.0,27.0,27.0,300,14.9494746839229,14.9494746839229,14.9494746839229,14.9494746839229,541.825058823704,0.0,1.0
2008-06-04,26.2,26.7,26.2,26.7,1300,14.5065272858808,14.7833694096571,14.5065272858808,14.7833694096571,2347.90858823604,0.0,1.0
2008-06-05,26.2,26.25,26.19,26.25,900,14.5065272858808,14.5342114982584,14.5009904434052,14.5342114982584,1625.47517647111,0.0,1.0
2008-06-06,26.2,26.2,26.2,26.2,0,14.5065272858808,14.5065272858808,14.5065272858808,14.5065272858808,0,0.0,1.0
2008-06-09,26.2,26.2,26.2,26.2,0,14.5065272858808,14.5065272858808,14.5065272858808,14.5065272858808,0,0.0,1.0
2008-06-10,26.2,26.2,26.2,26.2,0,14.5065272858808,14.5065272858808,14.5065272858808,14.5065272858808,0,0.0,1.0
2008-06-11,26.5,26.5,26.15,26.25,4300,14.6726325601466,14.6726325601466,14.4788430735031,14.5342114982584,7766.15917647307,0.0,1.0
2008-06-12,26.5,26.5,26.5,26.5,0,14.6726325601466,14.6726325601466,14.6726325601466,14.6726325601466,0,0.0,1.0
2008-06-13,26.5,26.5,26.5,26.5,400,14.8110536220347,14.8110536220347,14.8110536220347,14.8110536220347,715.681697636296,0.25,1.0
2008-06-16,26.0,26.3,26.0,26.3,500,14.5315997801096,14.6992720852647,14.5315997801096,14.6992720852647,894.602122045364,0.0,1.0
2008-06-17,26.0,26.0,26.0,26.0,0,14.5315997801096,14.5315997801096,14.5315997801096,14.5315997801096,0,0.0,1.0
2008-06-18,26.0,26.0,26.0,26.0,700,14.5315997801096,14.5315997801096,14.5315997801096,14.5315997801096,1252.44297086351,0.0,1.0
2008-06-19,26.0,26.0,26.0,26.0,0,14.5315997801096,14.5315997801096,14.5315997801096,14.5315997801096,0,0.0,1.0
2008-06-20,25.5,25.55,25.5,25.549999,300,14.2521459381844,14.2800913223769,14.2521459381844,14.2800907634692,536.761273227219,0.0,1.0
2008-06-23,25.5,25.5,25.5,25.5,600,14.2521459381844,14.2521459381844,14.2521459381844,14.2521459381844,1073.52254645444,0.0,1.0
2008-06-24,25.75,25.75,25.75,25.75,100,14.391872859147,14.391872859147,14.391872859147,14.391872859147,178.920424409073,0.0,1.0
2008-06-25,26.75,26.75,26.75,26.75,600,14.9507805429973,14.9507805429973,14.9507805429973,14.9507805429973,1073.52254645444,0.0,1.0
2008-06-26,26.75,26.75,26.75,26.75,0,14.9507805429973,14.9507805429973,14.9507805429973,14.9507805429973,0,0.0,1.0
2008-06-27,25.75,25.75,25.6,25.75,1100,14.391872859147,14.391872859147,14.3080367065694,14.391872859147,1968.1246684998,0.0,1.0
2008-06-30,25.75,25.75,25.75,25.75,0,14.391872859147,14.391872859147,14.391872859147,14.391872859147,0,0.0,1.0
2008-07-01,26.3,26.3,25.0,25.0,4600,14.6992720852647,14.6992720852647,13.9726920962592,13.9726920962592,8230.33952281736,0.0,1.0
2008-07-02,25.75,25.75,25.75,25.75,900,14.391872859147,14.391872859147,14.391872859147,14.391872859147,1610.28381968166,0.0,1.0
2008-07-03,25.75,25.75,25.75,25.75,400,14.391872859147,14.391872859147,14.391872859147,14.391872859147,715.681697636292,0.0,1.0
2008-07-07,25.75,25.75,25.75,25.75,0,14.391872859147,14.391872859147,14.391872859147,14.391872859147,0,0.0,1.0
2008-07-08,25.0,25.55,25.0,25.55,1400,13.9726920962592,14.2800913223769,13.9726920962592,14.2800913223769,2504.88594172703,0.0,1.0
2008-07-09,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-10,25.0,25.25,25.0,25.05,2900,13.9726920962592,14.1124190172218,13.9726920962592,14.0006374804517,5188.69230786313,0.0,1.0
2008-07-11,25.0,25.0,25.0,25.0,100,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,178.920424409073,0.0,1.0
2008-07-14,25.0,25.0,25.0,25.0,100,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,178.920424409073,0.0,1.0
2008-07-15,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-16,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-17,25.0,25.0,25.0,25.0,200,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,357.840848818147,0.0,1.0
2008-07-18,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-21,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-22,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-23,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-24,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-25,25.0,25.0,25.0,25.0,0,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,0,0.0,1.0
2008-07-28,25.0,25.0,25.0,25.0,400,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,715.681697636293,0.0,1.0
2008-07-29,25.0,25.0,25.0,25.0,3100,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,5546.53315668127,0.0,1.0
2008-07-30,24.75,25.0,24.75,25.0,500,13.8329651752966,13.9726920962592,13.8329651752966,13.9726920962592,894.602122045367,0.0,1.0
2008-07-31,25.0,25.0,24.75,24.75,500,13.9726920962592,13.9726920962592,13.8329651752966,13.8329651752966,894.602122045367,0.0,1.0
2008-08-01,25.0,25.0,25.0,25.0,900,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,1610.28381968166,0.0,1.0
2008-08-04,24.9,25.0,24.9,25.0,3000,13.9168013278742,13.9726920962592,13.9168013278742,13.9726920962592,5367.61273227218,0.0,1.0
2008-08-05,24.55,25.0,24.55,25.0,1600,13.7211836385265,13.9726920962592,13.7211836385265,13.9726920962592,2862.72679054518,0.0,1.0
2008-08-06,24.95,24.95,24.55,24.55,1100,13.9447467120667,13.9447467120667,13.7211836385265,13.7211836385265,1968.1246684998,0.0,1.0
2008-08-07,24.95,24.95,24.95,24.95,0,13.9447467120667,13.9447467120667,13.9447467120667,13.9447467120667,0,0.0,1.0
2008-08-08,24.95,24.95,24.95,24.95,0,13.9447467120667,13.9447467120667,13.9447467120667,13.9447467120667,0,0.0,1.0
2008-08-11,24.55,24.95,24.55,24.95,1700,13.7211836385265,13.9447467120667,13.7211836385265,13.9447467120667,3041.64721495425,0.0,1.0
2008-08-12,24.15,24.25,24.15,24.15,600,13.4976205649864,13.5535113333714,13.4976205649864,13.4976205649864,1073.52254645444,0.0,1.0
2008-08-13,24.55,24.55,24.55,24.55,1000,13.7211836385265,13.7211836385265,13.7211836385265,13.7211836385265,1789.20424409074,0.0,1.0
2008-08-14,24.55,24.55,24.55,24.55,0,13.7211836385265,13.7211836385265,13.7211836385265,13.7211836385265,0,0.0,1.0
2008-08-15,24.5,24.5,24.5,24.5,100,13.693238254334,13.693238254334,13.693238254334,13.693238254334,178.920424409073,0.0,1.0
2008-08-18,24.15,24.5,24.15,24.5,400,13.4976205649864,13.693238254334,13.4976205649864,13.693238254334,715.681697636292,0.0,1.0
2008-08-19,24.5,24.5,23.5,24.14,9900,13.693238254334,13.693238254334,13.1343305704836,13.4920314881479,17713.1220164983,0.0,1.0
2008-08-20,24.75,24.75,24.5,24.5,400,13.8329651752966,13.8329651752966,13.693238254334,13.693238254334,715.681697636294,0.0,1.0
2008-08-21,24.75,24.75,24.75,24.75,0,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,0,0.0,1.0
2008-08-22,25.0,25.0,25.0,25.0,600,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,1073.52254645444,0.0,1.0
2008-08-25,25.0,25.0,24.5,25.0,600,13.9726920962592,13.9726920962592,13.693238254334,13.9726920962592,1073.52254645444,0.0,1.0
2008-08-26,25.0,25.0,25.0,25.0,500,13.9726920962592,13.9726920962592,13.9726920962592,13.9726920962592,894.602122045367,0.0,1.0
2008-08-27,24.75,25.0,24.75,25.0,3400,13.8329651752966,13.9726920962592,13.8329651752966,13.9726920962592,6083.29442990849,0.0,1.0
2008-08-28,24.0,24.95,24.0,24.95,1600,13.4137844124088,13.9447467120667,13.4137844124088,13.9447467120667,2862.72679054518,0.0,1.0
2008-08-29,24.0,24.0,24.0,24.0,0,13.4137844124088,13.4137844124088,13.4137844124088,13.4137844124088,0,0.0,1.0
2008-09-02,24.0,24.0,24.0,24.0,0,13.4137844124088,13.4137844124088,13.4137844124088,13.4137844124088,0,0.0,1.0
2008-09-03,23.95,24.5,23.61,24.5,5400,13.3858390282163,13.693238254334,13.1958104157072,13.693238254334,9661.70291808997,0.0,1.0
2008-09-04,24.75,24.75,24.75,24.75,200,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,357.840848818147,0.0,1.0
2008-09-05,24.75,24.75,24.75,24.75,0,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,0,0.0,1.0
2008-09-08,24.75,24.75,24.75,24.75,0,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,0,0.0,1.0
2008-09-09,24.75,24.75,24.75,24.75,1000,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,1789.20424409073,0.0,1.0
2008-09-10,24.75,24.75,24.75,24.75,0,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,0,0.0,1.0
2008-09-11,24.75,24.75,24.75,24.75,0,13.8329651752966,13.8329651752966,13.8329651752966,13.8329651752966,0,0.0,1.0
2008-09-12,24.0,24.0,24.0,24.0,200,13.4137844124088,13.4137844124088,13.4137844124088,13.4137844124088,357.840848818147,0.0,1.0
2008-09-15,24.0,24.0,24.0,24.0,0,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,0,0.25,1.0
2008-09-16,23.25,23.75,23.25,23.75,1500,13.1299641042036,13.4123289236488,13.1299641042036,13.4123289236488,2656.13825926871,0.0,1.0
2008-09-17,23.5,23.75,23.5,23.75,500,13.2711465139262,13.4123289236488,13.2711465139262,13.4123289236488,885.379419756238,0.0,1.0
2008-09-18,22.75,23.25,22.15,22.15,8100,12.8475992847583,13.1299641042036,12.508761501424,12.508761501424,14343.1466000511,0.0,1.0
2008-09-19,22.78,23.0,22.78,23.0,600,12.864541173925,12.9887816944809,12.864541173925,12.9887816944809,1062.45530370749,0.0,1.0
2008-09-22,22.5,22.75,22.5,22.75,1600,12.7064168750357,12.8475992847583,12.7064168750357,12.8475992847583,2833.21414321997,0.0,1.0
2008-09-23,22.45,22.45,22.45,22.45,100,12.6781803930912,12.6781803930912,12.6781803930912,12.6781803930912,177.075883951248,0.0,1.0
2008-09-24,22.95,22.95,22.45,22.55,1400,12.9605452125364,12.9605452125364,12.6781803930912,12.7346533569802,2479.06237531747,0.0,1.0
2008-09-25,23.0,23.0,23.0,23.0,400,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,708.303535804994,0.0,1.0
2008-09-26,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-09-29,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-09-30,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-10-01,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-10-02,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-10-03,23.5,23.5,23.5,23.5,800,13.2711465139262,13.2711465139262,13.2711465139262,13.2711465139262,1416.60707160998,0.0,1.0
2008-10-06,23.5,23.5,23.5,23.5,0,13.2711465139262,13.2711465139262,13.2711465139262,13.2711465139262,0,0.0,1.0
2008-10-07,23.1,23.2,23.1,23.2,2300,13.04525465837,13.101727622259,13.04525465837,13.101727622259,4072.7453308787,0.0,1.0
2008-10-08,23.5,23.5,22.9,22.9,3700,13.2711465139262,13.2711465139262,12.9323087305919,12.9323087305919,6551.80770619616,0.0,1.0
2008-10-09,23.5,23.5,23.5,23.5,0,13.2711465139262,13.2711465139262,13.2711465139262,13.2711465139262,0,0.0,1.0
2008-10-10,20.8,23.5,19.55,22.5,2600,11.7463764889219,13.2711465139262,11.0404644403088,12.7064168750357,4603.97298273244,0.0,1.0
2008-10-13,20.0,20.5,20.0,20.5,6600,11.2945927778095,11.5769575972548,11.2945927778095,11.5769575972548,11687.0083407824,0.0,1.0
2008-10-14,20.0,20.01,19.99,20.0,2000,11.2945927778095,11.3002400741984,11.2889454814206,11.2945927778095,3541.51767902496,0.0,1.0
2008-10-15,20.2,20.2,19.85,19.85,3700,11.4075387055876,11.4075387055876,11.2098833319759,11.2098833319759,6551.80770619618,0.0,1.0
2008-10-16,20.2,20.2,20.2,20.2,0,11.4075387055876,11.4075387055876,11.4075387055876,11.4075387055876,0,0.0,1.0
2008-10-17,23.0,23.0,20.9,20.9,4000,12.9887816944809,12.9887816944809,11.8028494528109,11.8028494528109,7083.03535804994,0.0,1.0
2008-10-20,22.75,22.75,22.75,22.75,200,12.8475992847583,12.8475992847583,12.8475992847583,12.8475992847583,354.151767902496,0.0,1.0
2008-10-21,22.75,22.75,22.75,22.75,0,12.8475992847583,12.8475992847583,12.8475992847583,12.8475992847583,0,0.0,1.0
2008-10-22,22.75,22.75,22.75,22.75,0,12.8475992847583,12.8475992847583,12.8475992847583,12.8475992847583,0,0.0,1.0
2008-10-23,24.0,24.0,24.0,24.0,200,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,354.151767902496,0.0,1.0
2008-10-24,24.0,24.0,24.0,24.0,0,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,0,0.0,1.0
2008-10-27,24.0,24.0,24.0,24.0,0,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,0,0.0,1.0
2008-10-28,24.0,24.0,24.0,24.0,500,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,885.379419756241,0.0,1.0
2008-10-29,24.0,24.0,24.0,24.0,0,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,0,0.0,1.0
2008-10-30,24.0,24.0,24.0,24.0,0,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,0,0.0,1.0
2008-10-31,25.1,25.1,24.25,24.25,600,14.1747139361509,14.1747139361509,13.694693743094,13.694693743094,1062.45530370749,0.0,1.0
2008-11-03,23.0,23.0,23.0,23.0,200,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,354.151767902497,0.0,1.0
2008-11-04,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-11-05,23.0,23.0,23.0,23.0,0,12.9887816944809,12.9887816944809,12.9887816944809,12.9887816944809,0,0.0,1.0
2008-11-06,24.0,24.0,24.0,24.0,400,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,708.303535804992,0.0,1.0
2008-11-07,24.0,24.0,24.0,24.0,0,13.5535113333714,13.5535113333714,13.5535113333714,13.5535113333714,0,0.0,1.0
2008-11-10,23.75,24.0,23.75,24.0,1200,13.4123289236488,13.5535113333714,13.4123289236488,13.5535113333714,2124.91060741497,0.0,1.0
2008-11-11,23.75,23.75,23.75,23.75,0,13.4123289236488,13.4123289236488,13.4123289236488,13.4123289236488,0,0.0,1.0
2008-11-12,23.25,23.75,23.0,23.75,4300,13.1299641042036,13.4123289236488,12.9887816944809,13.4123289236488,7614.26300990364,0.0,1.0
2008-11-13,23.25,23.25,23.25,23.25,0,13.1299641042036,13.1299641042036,13.1299641042036,13.1299641042036,0,0.0,1.0
2008-11-14,23.25,23.25,23.25,23.25,0,13.1299641042036,13.1299641042036,13.1299641042036,13.1299641042036,0,0.0,1.0
2008-11-17,23.25,23.25,23.25,23.25,0,13.1299641042036,13.1299641042036,13.1299641042036,13.1299641042036,0,0.0,1.0
2008-11-18,23.25,23.25,23.25,23.25,0,13.1299641042036,13.1299641042036,13.1299641042036,13.1299641042036,0,0.0,1.0
2008-11-19,23.25,23.25,23.25,23.25,200,13.1299641042036,13.1299641042036,13.1299641042036,13.1299641042036,354.151767902495,0.0,1.0
2008-11-20,22.98,23.25,22.5,23.25,6400,12.9774871017031,13.1299641042036,12.7064168750357,13.1299641042036,11332.8565728799,0.0,1.0
2008-11-21,21.0,21.65,21.0,21.65,1200,11.8593224167,12.2263966819788,11.8593224167,12.2263966819788,2124.91060741497,0.0,1.0
2008-11-24,21.8,21.8,21.7,21.7,4000,12.3111061278124,12.3111061278124,12.2546331639233,12.2546331639233,7083.0353580499,0.0,1.0
2008-11-25,21.8,21.8,21.8,21.8,0,12.3111061278124,12.3111061278124,12.3111061278124,12.3111061278124,0,0.0,1.0
2008-11-26,21.8,21.8,21.8,21.8,0,12.3111061278124,12.3111061278124,12.3111061278124,12.3111061278124,0,0.0,1.0
2008-11-28,21.8,21.8,21.8,21.8,0,12.3111061278124,12.3111061278124,12.3111061278124,12.3111061278124,0,0.0,1.0
2008-12-01,21.8,21.8,21.8,21.8,0,12.3111061278124,12.3111061278124,12.3111061278124,12.3111061278124,0,0.0,1.0
2008-12-02,21.8,21.8,21.8,21.8,0,12.3111061278124,12.3111061278124,12.3111061278124,12.3111061278124,0,0.0,1.0
2008-12-03,21.8,21.8,21.8,21.8,0,12.3111061278124,12.3111061278124,12.3111061278124,12.3111061278124,0,0.0,1.0
2008-12-04,21.0,21.0,20.95,21.0,700,11.8593224167,11.8593224167,11.8310859347555,11.8593224167,1239.53118765873,0.0,1.0
2008-12-05,20.95,20.95,20.6,20.6,300,11.8310859347555,11.8310859347555,11.6334305611438,11.6334305611438,531.227651853742,0.0,1.0
2008-12-08,21.0,21.0,20.95,21.0,800,11.8593224167,11.8593224167,11.8310859347555,11.8593224167,1416.60707160998,0.0,1.0
2008-12-09,21.0,21.0,20.95,20.95,200,11.8593224167,11.8593224167,11.8310859347555,11.8310859347555,354.151767902495,0.0,1.0
2008-12-10,20.95,21.0,20.95,21.0,1800,11.8310859347555,11.8593224167,11.8310859347555,11.8593224167,3187.36591112245,0.0,1.0
2008-12-11,20.6,20.6,20.6,20.6,200,11.6334305611438,11.6334305611438,11.6334305611438,11.6334305611438,354.151767902496,0.0,1.0
2008-12-12,20.5,20.6,20.5,20.6,700,11.5769575972548,11.6334305611438,11.5769575972548,11.6334305611438,1239.53118765873,0.0,1.0
2008-12-15,20.95,20.95,20.5,20.5,500,11.8310859347555,11.8310859347555,11.5769575972548,11.5769575972548,885.379419756237,0.0,1.0
2008-12-16,20.95,20.95,20.95,20.95,200,11.8310859347555,11.8310859347555,11.8310859347555,11.8310859347555,354.151767902495,0.0,1.0
2008-12-17,20.1,20.1,20.0,20.0,1700,11.3510657416986,11.3510657416986,11.2945927778095,11.2945927778095,3010.2900271712,0.0,1.0
2008-12-18,20.1,20.1,20.1,20.1,600,11.3510657416986,11.3510657416986,11.3510657416986,11.3510657416986,1062.45530370748,0.0,1.0
2008-12-19,20.1,20.5,20.1,20.1,1600,11.3510657416986,11.5769575972548,11.3510657416986,11.3510657416986,2833.21414321996,0.0,1.0
2008-12-22,20.5,20.5,20.5,20.5,2100,11.5769575972548,11.5769575972548,11.5769575972548,11.5769575972548,3718.59356297619,0.0,1.0
2008-12-23,20.1,20.1,20.0,20.1,1200,11.3510657416986,11.3510657416986,11.2945927778095,11.3510657416986,2124.91060741497,0.0,1.0
2008-12-24,20.1,20.1,20.1,20.1,100,11.3510657416986,11.3510657416986,11.3510657416986,11.3510657416986,177.075883951247,0.0,1.0
2008-12-26,20.0,20.0,20.0,20.0,900,11.2945927778095,11.2945927778095,11.2945927778095,11.2945927778095,1593.68295556123,0.0,1.0
2008-12-29,20.1,20.1,20.0,20.0,500,11.3510657416986,11.3510657416986,11.2945927778095,11.2945927778095,885.379419756237,0.0,1.0
2008-12-30,20.1,20.1,20.1,20.1,0,11.3510657416986,11.3510657416986,11.3510657416986,11.3510657416986,0,0.0,1.0
2008-12-31,20.0,20.0,19.75,19.75,1400,11.2945927778095,11.2945927778095,11.1534103680869,11.1534103680869,2479.06237531747,0.0,1.0
2009-01-02,20.5,22.0,20.5,22.0,2300,11.5769575972548,12.4240520555905,11.5769575972548,12.4240520555905,4072.74533087868,0.0,1.0
2009-01-05,21.0,21.0,20.25,20.25,600,12.0005048264226,12.0005048264226,11.5719153683361,11.5719153683361,1049.95582954622,0.25,1.0
2009-01-06,20.15,20.25,20.1,20.25,1000,11.5147701072579,11.5719153683361,11.4861974767188,11.5719153683361,1749.92638257704,0.0,1.0
2009-01-07,20.1,20.1,20.1,20.1,500,11.4861974767188,11.4861974767188,11.4861974767188,11.4861974767188,874.963191288518,0.0,1.0
2009-01-08,20.2,20.25,20.1,20.24,1300,11.543342737797,11.5719153683361,11.4861974767188,11.5662008422283,2274.90429735015,0.0,1.0
2009-01-09,20.2,20.2,20.2,20.2,0,11.543342737797,11.543342737797,11.543342737797,11.543342737797,0,0.0,1.0
2009-01-12,20.2,20.2,20.2,20.2,0,11.543342737797,11.543342737797,11.543342737797,11.543342737797,0,0.0,1.0
2009-01-13,20.2,20.2,20.2,20.2,0,11.543342737797,11.543342737797,11.543342737797,11.543342737797,0,0.0,1.0
2009-01-14,20.0,20.0,20.0,20.0,400,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,699.970553030814,0.0,1.0
2009-01-15,20.0,20.0,20.0,20.0,900,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,1574.93374431933,0.0,1.0
2009-01-16,20.0,20.0,20.0,20.0,0,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,0,0.0,1.0
2009-01-20,20.0,20.0,20.0,20.0,0,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,0,0.0,1.0
2009-01-21,20.0,20.0,20.0,20.0,700,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,1224.94846780392,0.0,1.0
2009-01-22,20.0,20.0,20.0,20.0,0,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,0,0.0,1.0
2009-01-23,20.0,20.0,20.0,20.0,0,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,0,0.0,1.0
2009-01-26,19.55,20.0,19.55,19.9,1200,11.1718985407887,11.4290522156406,11.1718985407887,11.3719069545624,2099.91165909244,0.0,1.0
2009-01-27,19.5,20.0,19.5,20.0,1100,11.1433259102496,11.4290522156406,11.1433259102496,11.4290522156406,1924.91902083474,0.0,1.0
2009-01-28,20.2,20.2,20.0,20.0,800,11.543342737797,11.543342737797,11.4290522156406,11.4290522156406,1399.94110606163,0.0,1.0
2009-01-29,20.4,20.4,20.4,20.4,200,11.6576332599534,11.6576332599534,11.6576332599534,11.6576332599534,349.985276515407,0.0,1.0
2009-01-30,20.35,20.5,20.3,20.45,500,11.6290606294143,11.7147785210316,11.6004879988752,11.6862058904925,874.963191288518,0.0,1.0
2009-02-02,20.0,20.0,20.0,20.0,100,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,174.992638257704,0.0,1.0
2009-02-03,21.0,21.0,21.0,21.0,200,12.0005048264226,12.0005048264226,12.0005048264226,12.0005048264226,349.985276515408,0.0,1.0
2009-02-04,21.0,21.0,21.0,21.0,0,12.0005048264226,12.0005048264226,12.0005048264226,12.0005048264226,0,0.0,1.0
2009-02-05,21.0,21.0,20.99,20.99,400,12.0005048264226,12.0005048264226,11.9947903003148,11.9947903003148,699.970553030816,0.0,1.0
2009-02-06,21.0,21.0,21.0,21.0,1000,12.0005048264226,12.0005048264226,12.0005048264226,12.0005048264226,1749.92638257704,0.0,1.0
2009-02-09,20.0,20.0,20.0,20.0,400,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,699.970553030814,0.0,1.0
2009-02-10,20.0,20.0,20.0,20.0,0,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,0,0.0,1.0
2009-02-11,20.0,20.0,20.0,20.0,200,11.4290522156406,11.4290522156406,11.4290522156406,11.4290522156406,349.985276515407,0.0,1.0
2009-02-12,19.9,20.0,19.25,20.0,900,11.3719069545624,11.4290522156406,11.0004627575541,11.4290522156406,1574.93374431933,0.0,1.0
2009-02-13,19.9,20.0,19.05,19.05,3100,11.3719069545624,11.4290522156406,10.8861722353977,10.8861722353977,5424.77178598881,0.0,1.0
2009-02-17,19.9,19.9,19.9,19.9,0,11.3719069545624,11.3719069545624,11.3719069545624,11.3719069545624,0,0.0,1.0
2009-02-18,19.5,19.5,19.05,19.05,1000,11.1433259102496,11.1433259102496,10.8861722353977,10.8861722353977,1749.92638257703,0.0,1.0
2009-02-19,19.5,19.5,19.5,19.5,0,11.1433259102496,11.1433259102496,11.1433259102496,11.1433259102496,0,0.0,1.0
2009-02-20,19.5,19.5,19.25,19.5,2800,11.1433259102496,11.1433259102496,11.0004627575541,11.1433259102496,4899.79387121569,0.0,1.0
2009-02-23,18.01,18.01,18.01,18.01,100,10.2918615201843,10.2918615201843,10.2918615201843,10.2918615201843,174.992638257705,0.0,1.0
2009-02-24,18.01,18.01,18.01,18.01,100,10.2918615201843,10.2918615201843,10.2918615201843,10.2918615201843,174.992638257705,0.0,1.0
2009-02-25,18.05,18.05,18.05,18.05,500,10.3147196246156,10.3147196246156,10.3147196246156,10.3147196246156,874.963191288521,0.0,1.0
2009-02-26,18.1,18.2,18.1,18.2,1800,10.3432922551547,10.4004375162329,10.3432922551547,10.4004375162329,3149.86748863868,0.0,1.0
2009-02-27,18.25,18.25,17.85,18.1,800,10.429010146772,10.429010146772,10.2004291024592,10.3432922551547,1399.94110606163,0.0,1.0
2009-03-02,18.25,18.25,18.25,18.25,0,10.429010146772,10.429010146772,10.429010146772,10.429010146772,0,0.0,1.0
2009-03-03,18.25,18.25,18.25,18.25,0,10.429010146772,10.429010146772,10.429010146772,10.429010146772,0,0.0,1.0
2009-03-04,18.25,18.25,18.0,18.0,1300,10.429010146772,10.429010146772,10.2861469940765,10.2861469940765,2274.90429735016,0.0,1.0
2009-03-05,17.75,17.8,17.75,17.8,600,10.143283841381,10.1718564719201,10.143283841381,10.1718564719201,1049.95582954622,0.0,1.0
2009-03-06,16.0,17.75,16.0,17.0,1300,9.14324177251246,10.143283841381,9.14324177251246,9.71469438329449,2274.90429735015,0.0,1.0
2009-03-09,16.0,16.0,16.0,16.0,0,9.14324177251246,9.14324177251246,9.14324177251246,9.14324177251246,0,0.0,1.0
2009-03-10,15.1,18.25,15.0,15.5,1500,8.62893442280864,10.429010146772,8.57178916173044,8.85751546712145,2624.88957386556,0.0,1.0
2009-03-11,18.2,18.25,18.2,18.25,1300,10.4004375162329,10.429010146772,10.4004375162329,10.429010146772,2274.90429735016,0.0,1.0
2009-03-12,18.25,18.25,18.25,18.25,900,10.429010146772,10.429010146772,10.429010146772,10.429010146772,1574.93374431934,0.0,1.0
2009-03-13,17.25,17.35,17.0,17.3,1300,10.0004206886855,10.0583941419533,9.85548705551615,10.0294074153194,2242.40566453086,0.25,1.0
2009-03-16,17.35,17.35,17.35,17.35,300,10.0583941419533,10.0583941419533,10.0583941419533,10.0583941419533,517.47823027635,0.0,1.0
2009-03-17,15.75,18.0,15.15,17.5,7500,9.13081888966938,10.4352215881936,8.78297817006293,10.1453543218549,12936.9557569088,0.0,1.0
2009-03-18,17.5,17.5,17.0,17.0,1400,10.1453543218549,10.1453543218549,9.85548705551615,9.85548705551615,2414.8984079563,0.0,1.0
2009-03-19,17.4,17.4,17.4,17.4,500,10.0873808685871,10.0873808685871,10.0873808685871,10.0873808685871,862.463717127256,0.0,1.0
2009-03-20,17.75,17.75,17.75,17.75,5400,10.2902879550242,10.2902879550242,10.2902879550242,10.2902879550242,9314.60814497436,0.0,1.0
2009-03-23,17.45,17.49,16.75,17.49,1600,10.116367595221,10.1395569765281,9.7105534223468,10.1395569765281,2759.88389480721,0.0,1.0
2009-03-24,17.49,17.49,17.0,17.06,1400,10.1395569765281,10.1395569765281,9.85548705551615,9.8902711274768,2414.89840795631,0.0,1.0
2009-03-25,17.49,17.49,17.49,17.49,0,10.1395569765281,10.1395569765281,10.1395569765281,10.1395569765281,0,0.0,1.0
2009-03-26,16.8,17.2,16.8,17.2,3500,9.73954014898067,9.97143396205164,9.73954014898067,9.97143396205164,6037.24601989078,0.0,1.0
2009-03-27,17.45,17.45,16.8,17.44,900,10.116367595221,10.116367595221,9.73954014898067,10.1105702498942,1552.43469082906,0.0,1.0
2009-03-30,17.25,17.25,17.25,17.25,200,10.0004206886855,10.0004206886855,10.0004206886855,10.0004206886855,344.985486850902,0.0,1.0
2009-03-31,17.25,17.25,17.1,17.1,1900,10.0004206886855,10.0004206886855,9.9134605087839,9.9134605087839,3277.36212508357,0.0,1.0
2009-04-01,17.25,17.45,17.25,17.45,2100,10.0004206886855,10.116367595221,10.0004206886855,10.116367595221,3622.34761193447,0.0,1.0
2009-04-02,17.45,17.45,17.45,17.45,100,10.116367595221,10.116367595221,10.116367595221,10.116367595221,172.492743425451,0.0,1.0
2009-04-03,17.45,17.45,17.45,17.45,0,10.116367595221,10.116367595221,10.116367595221,10.116367595221,0,0.0,1.0
2009-04-06,17.45,17.45,17.45,17.45,0,10.116367595221,10.116367595221,10.116367595221,10.116367595221,0,0.0,1.0
2009-04-07,17.3,17.45,17.3,17.44,2300,10.0294074153194,10.116367595221,10.0294074153194,10.1105702498942,3967.33309878536,0.0,1.0
2009-04-08,17.45,17.45,17.45,17.45,200,10.116367595221,10.116367595221,10.116367595221,10.116367595221,344.985486850901,0.0,1.0
2009-04-09,18.0,18.0,17.45,17.45,900,10.4352215881936,10.4352215881936,10.116367595221,10.116367595221,1552.43469082905,0.0,1.0
2009-04-13,18.0,18.0,17.75,18.0,2000,10.4352215881936,10.4352215881936,10.2902879550242,10.4352215881936,3449.85486850901,0.0,1.0
2009-04-14,17.85,17.85,17.75,17.75,3700,10.348261408292,10.348261408292,10.2902879550242,10.2902879550242,6382.23150674166,0.0,1.0
2009-04-15,17.85,17.85,17.85,17.85,0,10.348261408292,10.348261408292,10.348261408292,10.348261408292,0,0.0,1.0
2009-04-16,17.85,17.85,17.85,17.85,0,10.348261408292,10.348261408292,10.348261408292,10.348261408292,0,0.0,1.0
2009-04-17,19.0,19.0,17.85,17.85,300,11.014956120871,11.014956120871,10.348261408292,10.348261408292,517.478230276352,0.0,1.0
2009-04-20,19.0,19.0,19.0,19.0,0,11.014956120871,11.014956120871,11.014956120871,11.014956120871,0,0.0,1.0
2009-04-21,19.0,19.0,19.0,19.0,0,11.014956120871,11.014956120871,11.014956120871,11.014956120871,0,0.0,1.0
2009-04-22,20.0,20.0,20.0,20.0,100,11.5946906535484,11.5946906535484,11.5946906535484,11.5946906535484,172.492743425451,0.0,1.0
2009-04-23,20.5,20.5,20.0,20.0,1400,11.8845579198871,11.8845579198871,11.5946906535484,11.5946906535484,2414.89840795632,0.0,1.0
2009-04-24,20.5,20.5,20.5,20.5,200,11.8845579198871,11.8845579198871,11.8845579198871,11.8845579198871,344.985486850902,0.0,1.0
2009-04-27,20.5,20.5,20.5,20.5,0,11.8845579198871,11.8845579198871,11.8845579198871,11.8845579198871,0,0.0,1.0
2009-04-28,23.0,23.0,20.5,20.5,1300,13.3338942515807,13.3338942515807,11.8845579198871,11.8845579198871,2242.40566453086,0.0,1.0
2009-04-29,19.5,19.5,19.5,19.5,100,11.3048233872097,11.3048233872097,11.3048233872097,11.3048233872097,172.492743425451,0.0,1.0
2009-04-30,19.5,19.5,19.5,19.5,0,11.3048233872097,11.3048233872097,11.3048233872097,11.3048233872097,0,0.0,1.0
2009-05-01,19.5,19.5,19.5,19.5,0,11.3048233872097,11.3048233872097,11.3048233872097,11.3048233872097,0,0.0,1.0
2009-05-04,22.9,22.9,22.9,22.9,100,13.2759207983129,13.2759207983129,13.2759207983129,13.2759207983129,172.492743425451,0.0,1.0
2009-05-05,22.9,22.9,22.9,22.9,0,13.2759207983129,13.2759207983129,13.2759207983129,13.2759207983129,0,0.0,1.0
2009-05-06,21.0,21.0,21.0,21.0,100,12.1744251862258,12.1744251862258,12.1744251862258,12.1744251862258,172.492743425451,0.0,1.0
2009-05-07,22.5,22.5,22.5,22.5,300,13.044026985242,13.044026985242,13.044026985242,13.044026985242,517.478230276351,0.0,1.0
2009-05-08,21.01,21.01,21.01,21.01,100,12.1802225315526,12.1802225315526,12.1802225315526,12.1802225315526,172.492743425451,0.0,1.0
2009-05-11,22.49,22.49,22.49,22.49,100,13.0382296399152,13.0382296399152,13.0382296399152,13.0382296399152,172.492743425451,0.0,1.0
2009-05-12,22.49,22.49,22.49,22.49,0,13.0382296399152,13.0382296399152,13.0382296399152,13.0382296399152,0,0.0,1.0
2009-05-13,22.49,22.49,22.49,22.49,0,13.0382296399152,13.0382296399152,13.0382296399152,13.0382296399152,0,0.0,1.0
2009-05-14,21.0,21.0,21.0,21.0,100,12.1744251862258,12.1744251862258,12.1744251862258,12.1744251862258,172.492743425451,0.0,1.0
2009-05-15,20.0,21.05,20.0,21.0,1600,11.5946906535484,12.2034119128597,11.5946906535484,12.1744251862258,2759.88389480722,0.0,1.0
2009-05-18,18.0,19.5,18.0,19.5,1300,10.4352215881936,11.3048233872097,10.4352215881936,11.3048233872097,2242.40566453086,0.0,1.0
2009-05-19,19.0,19.29,19.0,19.25,1300,11.014956120871,11.1830791353474,11.014956120871,11.1598897540404,2242.40566453086,0.0,1.0
2009-05-20,18.5,18.5,18.5,18.5,500,10.7250888545323,10.7250888545323,10.7250888545323,10.7250888545323,862.463717127253,0.0,1.0
2009-05-21,22.5,22.5,22.5,22.5,200,13.044026985242,13.044026985242,13.044026985242,13.044026985242,344.985486850901,0.0,1.0
2009-05-22,22.5,22.5,22.5,22.5,0,13.044026985242,13.044026985242,13.044026985242,13.044026985242,0,0.0,1.0
2009-05-26,22.5,22.5,22.5,22.5,0,13.044026985242,13.044026985242,13.044026985242,13.044026985242,0,0.0,1.0
2009-05-27,19.0,19.25,19.0,19.1,700,11.014956120871,11.1598897540404,11.014956120871,11.0729295741387,1207.44920397816,0.0,1.0
2009-05-28,19.0,19.0,19.0,19.0,100,11.014956120871,11.014956120871,11.014956120871,11.014956120871,172.492743425451,0.0,1.0
2009-05-29,19.0,19.0,19.0,19.0,0,11.014956120871,11.014956120871,11.014956120871,11.014956120871,0,0.0,1.0
2009-06-01,19.0,20.5,18.75,20.5,7500,11.014956120871,11.8845579198871,10.8700224877016,11.8845579198871,12936.9557569088,0.0,1.0
2009-06-02,19.0,20.0,18.5,20.0,3500,11.014956120871,11.5946906535484,10.7250888545323,11.5946906535484,6037.24601989078,0.0,1.0
2009-06-03,18.5,18.62,18.5,18.62,2800,10.7250888545323,10.7946569984536,10.7250888545323,10.7946569984536,4829.79681591262,0.0,1.0
2009-06-04,18.5,18.5,18.5,18.5,0,10.7250888545323,10.7250888545323,10.7250888545323,10.7250888545323,0,0.0,1.0
2009-06-05,18.75,19.0,18.75,18.75,1800,10.8700224877016,11.014956120871,10.8700224877016,10.8700224877016,3104.86938165813,0.0,1.0
2009-06-08,18.75,18.75,18.75,18.75,0,10.8700224877016,10.8700224877016,10.8700224877016,10.8700224877016,0,0.0,1.0
2009-06-09,18.99,18.99,18.99,18.99,200,11.0091587755442,11.0091587755442,11.0091587755442,11.0091587755442,344.985486850902,0.0,1.0
2009-06-10,18.99,18.99,18.99,18.99,0,11.0091587755442,11.0091587755442,11.0091587755442,11.0091587755442,0,0.0,1.0
2009-06-11,19.0,19.0,19.0,19.0,300,11.014956120871,11.014956120871,11.014956120871,11.014956120871,517.478230276352,0.0,1.0
2009-06-12,19.0,19.0,19.0,19.0,300,11.014956120871,11.014956120871,11.014956120871,11.014956120871,517.478230276352,0.0,1.0
2009-06-15,19.0,19.0,19.0,19.0,200,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,340.50515585284,0.25,1.0
2009-06-16,19.0,19.0,19.0,19.0,300,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,510.757733779259,0.0,1.0
2009-06-17,19.0,19.0,19.0,19.0,1600,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,2724.04124682272,0.0,1.0
2009-06-18,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-06-19,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-06-22,18.6,18.6,18.6,18.6,1000,10.9249447065869,10.9249447065869,10.9249447065869,10.9249447065869,1702.52577926419,0.0,1.0
2009-06-23,18.9,19.0,18.6,18.6,1000,11.101153492177,11.1598897540403,10.9249447065869,10.9249447065869,1702.52577926419,0.0,1.0
2009-06-24,19.0,19.0,19.0,19.0,1400,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,2383.53609096988,0.0,1.0
2009-06-25,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-06-26,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-06-29,18.9,19.0,18.9,19.0,4300,11.101153492177,11.1598897540403,11.101153492177,11.1598897540403,7320.860850836,0.0,1.0
2009-06-30,19.0,19.0,19.0,19.0,600,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,1021.51546755852,0.0,1.0
2009-07-01,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-07-02,19.0,19.4,19.0,19.0,5400,11.1598897540403,11.3948348014938,11.1598897540403,11.1598897540403,9193.63920802667,0.0,1.0
2009-07-06,18.9,19.4,18.9,19.4,2500,11.101153492177,11.3948348014938,11.101153492177,11.3948348014938,4256.31444816047,0.0,1.0
2009-07-07,19.0,19.0,19.0,19.0,400,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,681.010311705679,0.0,1.0
2009-07-08,18.9,19.0,18.9,19.0,2300,11.101153492177,11.1598897540403,11.101153492177,11.1598897540403,3915.80929230763,0.0,1.0
2009-07-09,18.9,18.9,18.9,18.9,0,11.101153492177,11.101153492177,11.101153492177,11.101153492177,0,0.0,1.0
2009-07-10,18.9,19.0,18.9,19.0,800,11.101153492177,11.1598897540403,11.101153492177,11.1598897540403,1362.02062341135,0.0,1.0
2009-07-13,18.9,18.9,18.9,18.9,0,11.101153492177,11.101153492177,11.101153492177,11.101153492177,0,0.0,1.0
2009-07-14,20.0,20.0,19.0,19.0,4100,11.7472523726741,11.7472523726741,11.1598897540403,11.1598897540403,6980.35569498315,0.0,1.0
2009-07-15,20.0,20.0,20.0,20.0,0,11.7472523726741,11.7472523726741,11.7472523726741,11.7472523726741,0,0.0,1.0
2009-07-16,20.0,20.0,20.0,20.0,0,11.7472523726741,11.7472523726741,11.7472523726741,11.7472523726741,0,0.0,1.0
2009-07-17,20.0,20.0,20.0,20.0,0,11.7472523726741,11.7472523726741,11.7472523726741,11.7472523726741,0,0.0,1.0
2009-07-20,19.0,19.0,19.0,19.0,2000,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,3405.0515585284,0.0,1.0
2009-07-21,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-07-22,18.75,18.9,18.75,18.9,600,11.0130490993819,11.101153492177,11.0130490993819,11.101153492177,1021.51546755852,0.0,1.0
2009-07-23,19.25,19.25,19.25,19.25,300,11.3067304086988,11.3067304086988,11.3067304086988,11.3067304086988,510.757733779256,0.0,1.0
2009-07-24,19.25,19.25,19.25,19.25,2300,11.3067304086988,11.3067304086988,11.3067304086988,11.3067304086988,3915.80929230763,0.0,1.0
2009-07-27,19.25,19.25,19.25,19.25,0,11.3067304086988,11.3067304086988,11.3067304086988,11.3067304086988,0,0.0,1.0
2009-07-28,19.0,19.0,19.0,19.0,500,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,851.262889632099,0.0,1.0
2009-07-29,19.0,19.0,19.0,19.0,0,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,0,0.0,1.0
2009-07-30,19.0,19.0,19.0,19.0,3500,11.1598897540403,11.1598897540403,11.1598897540403,11.1598897540403,5958.84022742469,0.0,1.0
2009-07-31,18.9,19.0,18.9,19.0,300,11.101153492177,11.1598897540403,11.101153492177,11.1598897540403,510.757733779256,0.0,1.0
2009-08-03,18.9,18.9,18.9,18.9,1700,11.101153492177,11.101153492177,11.101153492177,11.101153492177,2894.29382474912,0.0,1.0
2009-08-04,19.25,19.25,19.0,19.0,3200,11.3067304086988,11.3067304086988,11.1598897540403,11.1598897540403,5448.0824936454,0.0,1.0
2009-08-05,19.88,19.88,19.88,19.88,200,11.676768858438,11.676768858438,11.676768858438,11.676768858438,340.505155852838,0.0,1.0
2009-08-06,19.9,19.9,19.9,19.9,200,11.6885161108107,11.6885161108107,11.6885161108107,11.6885161108107,340.505155852838,0.0,1.0
2009-08-07,19.9,19.9,19.9,19.9,0,11.6885161108107,11.6885161108107,11.6885161108107,11.6885161108107,0,0.0,1.0
2009-08-10,19.9,19.9,19.9,19.9,0,11.6885161108107,11.6885161108107,11.6885161108107,11.6885161108107,0,0.0,1.0
2009-08-11,19.9,19.9,19.9,19.9,0,11.6885161108107,11.6885161108107,11.6885161108107,11.6885161108107,0,0.0,1.0
2009-08-12,19.9,19.9,19.9,19.9,200,11.6885161108107,11.6885161108107,11.6885161108107,11.6885161108107,340.505155852838,0.0,1.0
2009-08-13,19.61,19.61,19.3,19.3,800,11.5181809514069,11.5181809514069,11.3360985396305,11.3360985396305,1362.02062341135,0.0,1.0
2009-08-14,19.61,19.61,19.61,19.61,0,11.5181809514069,11.5181809514069,11.5181809514069,11.5181809514069,0,0.0,1.0
2009-08-17,19.68,19.75,19.68,19.75,1200,11.5592963347113,11.6004117180156,11.5592963347113,11.6004117180156,2043.03093511702,0.0,1.0
2009-08-18,20.0,20.0,19.4,19.4,1800,11.7472523726741,11.7472523726741,11.3948348014938,11.3948348014938,3064.54640267553,0.0,1.0
2009-08-19,20.5,20.5,19.75,19.75,1600,12.0409336819909,12.0409336819909,11.6004117180156,11.6004117180156,2724.04124682271,0.0,1.0
2009-08-20,19.6,19.6,19.6,19.6,1000,11.5123073252206,11.5123073252206,11.5123073252206,11.5123073252206,1702.52577926419,0.0,1.0
2009-08-21,19.6,19.6,19.6,19.6,0,11.5123073252206,11.5123073252206,11.5123073252206,11.5123073252206,0,0.0,1.0
2009-08-24,19.6,19.6,19.6,19.6,0,11.5123073252206,11.5123073252206,11.5123073252206,11.5123073252206,0,0.0,1.0
2009-08-25,20.0,21.0,20.0,20.5,5800,11.7472523726741,12.3346149913078,11.7472523726741,12.0409336819909,9874.64951973226,0.0,1.0
2009-08-26,20.1,20.1,20.1,20.1,200,11.8059886345374,11.8059886345374,11.8059886345374,11.8059886345374,340.505155852839,0.0,1.0
2009-08-27,20.25,20.25,20.25,20.25,100,11.8940930273325,11.8940930273325,11.8940930273325,11.8940930273325,170.252577926419,0.0,1.0
2009-08-28,20.25,20.25,20.25,20.25,200,11.8940930273325,11.8940930273325,11.8940930273325,11.8940930273325,340.505155852837,0.0,1.0
2009-08-31,20.25,20.25,20.25,20.25,0,11.8940930273325,11.8940930273325,11.8940930273325,11.8940930273325,0,0.0,1.0
2009-09-01,20.25,20.25,20.25,20.25,800,11.8940930273325,11.8940930273325,11.8940930273325,11.8940930273325,1362.02062341135,0.0,1.0
2009-09-02,20.25,20.25,20.25,20.25,0,11.8940930273325,11.8940930273325,11.8940930273325,11.8940930273325,0,0.0,1.0
2009-09-03,20.22,20.25,20.1,20.25,2400,11.8764721487735,11.8940930273325,11.8059886345374,11.8940930273325,4086.06187023405,0.0,1.0
2009-09-04,20.02,20.25,20.0,20.1,5200,11.7589996250467,11.8940930273325,11.7472523726741,11.8059886345374,8853.13405217381,0.0,1.0
2009-09-08,19.8,20.0,19.75,19.95,7300,11.6297798489473,11.7472523726741,11.6004117180156,11.7178842417424,12428.4381886286,0.0,1.0
2009-09-09,19.8,19.8,19.8,19.8,200,11.6297798489473,11.6297798489473,11.6297798489473,11.6297798489473,340.505155852838,0.0,1.0
2009-09-10,21.25,21.25,20.25,20.25,3200,12.4814556459662,12.4814556459662,11.8940930273325,11.8940930273325,5448.0824936454,0.0,1.0
2009-09-11,21.25,21.25,21.25,21.25,0,12.4814556459662,12.4814556459662,12.4814556459662,12.4814556459662,0,0.0,1.0
2009-09-14,21.25,21.25,21.25,21.25,100,12.4814556459662,12.4814556459662,12.4814556459662,12.4814556459662,170.252577926419,0.0,1.0
2009-09-15,21.25,21.25,21.25,21.25,0,12.6282963006246,12.6282963006246,12.6282963006246,12.6282963006246,0,0.25,1.0
2009-09-16,20.0,20.0,20.0,20.0,1400,11.8854553417643,11.8854553417643,11.8854553417643,11.8854553417643,2355.82055502836,0.0,1.0
2009-09-17,20.0,20.0,20.0,20.0,0,11.8854553417643,11.8854553417643,11.8854553417643,11.8854553417643,0,0.0,1.0
2009-09-18,20.25,20.25,20.25,20.25,1000,12.0340235335364,12.0340235335364,12.0340235335364,12.0340235335364,1682.7289678774,0.0,1.0
2009-09-21,20.05,20.1,20.05,20.1,500,11.9151689801187,11.9448826184732,11.9151689801187,11.9448826184732,841.364483938702,0.0,1.0
2009-09-22,20.05,20.05,20.05,20.05,0,11.9151689801187,11.9151689801187,11.9151689801187,11.9151689801187,0,0.0,1.0
2009-09-23,20.05,20.05,20.05,20.05,200,11.9151689801187,11.9151689801187,11.9151689801187,11.9151689801187,336.545793575481,0.0,1.0
2009-09-24,20.4,20.4,20.4,20.4,2300,12.1231644485996,12.1231644485996,12.1231644485996,12.1231644485996,3870.27662611802,0.0,1.0
2009-09-25,20.4,20.4,20.4,20.4,0,12.1231644485996,12.1231644485996,12.1231644485996,12.1231644485996,0,0.0,1.0
2009-09-28,20.4,20.4,20.4,20.4,0,12.1231644485996,12.1231644485996,12.1231644485996,12.1231644485996,0,0.0,1.0
2009-09-29,20.4,20.4,20.4,20.4,0,12.1231644485996,12.1231644485996,12.1231644485996,12.1231644485996,0,0.0,1.0
2009-09-30,20.45,20.45,20.45,20.45,400,12.152878086954,12.152878086954,12.152878086954,12.152878086954,673.091587150961,0.0,1.0
2009-10-01,20.45,20.45,20.45,20.45,0,12.152878086954,12.152878086954,12.152878086954,12.152878086954,0,0.0,1.0
2009-10-02,20.45,20.45,20.45,20.45,0,12.152878086954,12.152878086954,12.152878086954,12.152878086954,0,0.0,1.0
2009-10-05,20.45,20.45,20.45,20.45,0,12.152878086954,12.152878086954,12.152878086954,12.152878086954,0,0.0,1.0
2009-10-06,20.45,20.45,20.45,20.45,0,12.152878086954,12.152878086954,12.152878086954,12.152878086954,0,0.0,1.0
2009-10-07,20.45,20.45,20.45,20.45,0,12.152878086954,12.152878086954,12.152878086954,12.152878086954,0,0.0,1.0
2009-10-08,21.1,21.1,20.95,20.95,1200,12.5391553855614,12.5391553855614,12.4500144704981,12.4500144704981,2019.27476145287,0.0,1.0
2009-10-09,21.1,21.1,21.1,21.1,3300,12.5391553855614,12.5391553855614,12.5391553855614,12.5391553855614,5553.0055939954,0.0,1.0
2009-10-12,21.1,21.1,21.1,21.1,200,12.5391553855614,12.5391553855614,12.5391553855614,12.5391553855614,336.545793575479,0.0,1.0
2009-10-13,21.1,21.1,21.1,21.1,0,12.5391553855614,12.5391553855614,12.5391553855614,12.5391553855614,0,0.0,1.0
2009-10-14,20.95,20.95,20.95,20.95,1600,12.4500144704981,12.4500144704981,12.4500144704981,12.4500144704981,2692.36634860384,0.0,1.0
2009-10-15,20.25,20.95,20.25,20.9,1000,12.0340235335364,12.4500144704981,12.0340235335364,12.4203008321437,1682.7289678774,0.0,1.0
2009-10-16,20.05,20.1,20.05,20.1,400,11.9151689801187,11.9448826184732,11.9151689801187,11.9448826184732,673.091587150962,0.0,1.0
2009-10-19,20.5,20.5,20.5,20.5,800,12.1825917253084,12.1825917253084,12.1825917253084,12.1825917253084,1346.18317430192,0.0,1.0
2009-10-20,20.25,20.5,20.25,20.5,300,12.0340235335364,12.1825917253084,12.0340235335364,12.1825917253084,504.818690363219,0.0,1.0
2009-10-21,20.25,20.25,20.25,20.25,0,12.0340235335364,12.0340235335364,12.0340235335364,12.0340235335364,0,0.0,1.0
2009-10-22,20.5,20.5,20.35,20.35,1900,12.1825917253084,12.1825917253084,12.0934508102452,12.0934508102452,3197.18503896707,0.0,1.0
2009-10-23,20.5,20.5,20.5,20.5,200,12.1825917253084,12.1825917253084,12.1825917253084,12.1825917253084,336.545793575481,0.0,1.0
2009-10-26,20.75,20.75,20.75,20.75,100,12.3311599170805,12.3311599170805,12.3311599170805,12.3311599170805,168.27289678774,0.0,1.0
2009-10-27,20.9,20.9,20.75,20.75,2000,12.4203008321437,12.4203008321437,12.3311599170805,12.3311599170805,3365.4579357548,0.0,1.0
2009-10-28,20.9,20.9,20.9,20.9,0,12.4203008321437,12.4203008321437,12.4203008321437,12.4203008321437,0,0.0,1.0
2009-10-29,20.9,20.9,20.9,20.9,0,12.4203008321437,12.4203008321437,12.4203008321437,12.4203008321437,0,0.0,1.0
2009-10-30,20.75,20.75,20.75,20.75,400,12.3311599170805,12.3311599170805,12.3311599170805,12.3311599170805,673.091587150959,0.0,1.0
2009-11-02,20.75,20.75,20.75,20.75,0,12.3311599170805,12.3311599170805,12.3311599170805,12.3311599170805,0,0.0,1.0
2009-11-03,20.75,20.75,20.4,20.4,900,12.3311599170805,12.3311599170805,12.1231644485996,12.1231644485996,1514.45607108966,0.0,1.0
2009-11-04,20.75,20.75,20.25,20.25,600,12.3311599170805,12.3311599170805,12.0340235335364,12.0340235335364,1009.63738072644,0.0,1.0
2009-11-05,20.75,20.75,20.75,20.75,0,12.3311599170805,12.3311599170805,12.3311599170805,12.3311599170805,0,0.0,1.0
2009-11-06,20.7,20.85,20.7,20.75,1200,12.3014462787261,12.3905871937893,12.3014462787261,12.3311599170805,2019.27476145287,0.0,1.0
2009-11-09,20.7,20.7,20.7,20.7,0,12.3014462787261,12.3014462787261,12.3014462787261,12.3014462787261,0,0.0,1.0
2009-11-10,20.5,20.5,20.05,20.25,1000,12.1825917253084,12.1825917253084,11.9151689801187,12.0340235335364,1682.7289678774,0.0,1.0
2009-11-11,20.0,20.0,20.0,20.0,700,11.8854553417643,11.8854553417643,11.8854553417643,11.8854553417643,1177.91027751418,0.0,1.0
2009-11-12,19.8,19.8,19.8,19.8,200,11.7666007883467,11.7666007883467,11.7666007883467,11.7666007883467,336.545793575479,0.0,1.0
2009-11-13,20.15,20.15,19.95,20.15,700,11.9745962568276,11.9745962568276,11.8557417034099,11.9745962568276,1177.91027751418,0.0,1.0
2009-11-16,20.3,20.5,19.75,20.45,1700,12.0637371718908,12.1825917253084,11.7368871499923,12.152878086954,2860.63924539158,0.0,1.0
2009-11-17,20.0,20.0,20.0,20.0,1500,11.8854553417643,11.8854553417643,11.8854553417643,11.8854553417643,2524.0934518161,0.0,1.0
2009-11-18,20.75,20.75,20.75,20.75,200,12.3311599170805,12.3311599170805,12.3311599170805,12.3311599170805,336.545793575479,0.0,1.0
2009-11-19,20.75,20.75,20.75,20.75,0,12.3311599170805,12.3311599170805,12.3311599170805,12.3311599170805,0,0.0,1.0
2009-11-20,21.0,21.0,21.0,21.0,400,12.4797281088526,12.4797281088526,12.4797281088526,12.4797281088526,673.091587150956,0.0,1.0
2009-11-23,20.7,21.0,19.6,20.75,1100,12.3014462787261,12.4797281088526,11.647746234929,12.3311599170805,1851.00186466514,0.0,1.0
2009-11-24,20.5,21.0,19.55,19.6,1500,12.1825917253084,12.4797281088526,11.6180325965746,11.647746234929,2524.0934518161,0.0,1.0
2009-11-25,22.5,23.0,20.5,22.5,1200,13.3711372594849,13.668273643029,12.1825917253084,13.3711372594849,2019.27476145287,0.0,1.0
2009-11-27,22.5,22.5,22.5,22.5,0,13.3711372594849,13.3711372594849,13.3711372594849,13.3711372594849,0,0.0,1.0
2009-11-30,22.5,22.5,22.5,22.5,200,13.3711372594849,13.3711372594849,13.3711372594849,13.3711372594849,336.545793575479,0.0,1.0
2009-12-01,20.52,20.52,20.51,20.51,400,12.1944771806502,12.1944771806502,12.1885344529793,12.1885344529793,673.091587150959,0.0,1.0
2009-12-02,22.5,22.5,22.5,22.5,100,13.3711372594849,13.3711372594849,13.3711372594849,13.3711372594849,168.272896787739,0.0,1.0
2009-12-03,22.5,22.5,22.5,22.5,0,13.3711372594849,13.3711372594849,13.3711372594849,13.3711372594849,0,0.0,1.0
2009-12-04,21.0,21.1,21.0,21.1,1000,12.4797281088526,12.5391553855614,12.4797281088526,12.5391553855614,1682.72896787739,0.0,1.0
2009-12-07,21.09,21.09,21.0,21.0,1400,12.5332126578905,12.5332126578905,12.4797281088526,12.4797281088526,2355.82055502835,0.0,1.0
2009-12-08,21.1,21.1,21.1,21.1,200,12.5391553855614,12.5391553855614,12.5391553855614,12.5391553855614,336.545793575479,0.0,1.0
2009-12-09,21.0,21.05,21.0,21.05,700,12.4797281088526,12.509441747207,12.4797281088526,12.509441747207,1177.91027751417,0.0,1.0
2009-12-10,20.5,20.5,20.5,20.5,400,12.1825917253084,12.1825917253084,12.1825917253084,12.1825917253084,673.091587150961,0.0,1.0
2009-12-11,21.5,21.5,20.5,20.5,600,12.7768644923967,12.7768644923967,12.1825917253084,12.1825917253084,1009.63738072644,0.0,1.0
2009-12-14,22.5,22.5,21.5,21.5,700,13.3711372594849,13.3711372594849,12.7768644923967,12.7768644923967,1177.91027751418,0.0,1.0
2009-12-15,22.75,23.0,22.0,22.95,2600,13.5197054512569,13.668273643029,13.0740008759408,13.6385600046746,4375.09531648124,0.0,1.0
2009-12-16,22.2,22.2,22.0,22.0,1200,13.1928554293584,13.1928554293584,13.0740008759408,13.0740008759408,2019.27476145288,0.0,1.0
2009-12-17,22.2,22.2,20.25,21.5,600,13.1928554293584,13.1928554293584,12.0340235335364,12.7768644923967,1009.63738072644,0.0,1.0
2009-12-18,21.9,21.9,21.9,21.9,200,13.0145735992319,13.0145735992319,13.0145735992319,13.0145735992319,336.545793575481,0.0,1.0
2009-12-21,20.45,20.45,20.45,20.45,300,12.152878086954,12.152878086954,12.152878086954,12.152878086954,504.818690363221,0.0,1.0
2009-12-22,20.45,20.45,20.45,20.45,500,12.152878086954,12.152878086954,12.152878086954,12.152878086954,841.364483938701,0.0,1.0
2009-12-23,21.6,21.6,21.6,21.6,300,12.8362917691055,12.8362917691055,12.8362917691055,12.8362917691055,504.818690363219,0.0,1.0
2009-12-24,21.6,21.6,21.6,21.6,0,12.9848599608775,12.9848599608775,12.9848599608775,12.9848599608775,0,0.25,1.0
2009-12-28,21.6,21.6,21.6,21.6,0,12.9848599608775,12.9848599608775,12.9848599608775,12.9848599608775,0,0.0,1.0
2009-12-29,21.6,21.6,21.6,21.6,0,12.9848599608775,12.9848599608775,12.9848599608775,12.9848599608775,0,0.0,1.0
2009-12-30,21.6,21.6,21.6,21.6,0,12.9848599608775,12.9848599608775,12.9848599608775,12.9848599608775,0,0.0,1.0
2009-12-31,20.45,20.45,20.25,20.45,1000,12.2935363981456,12.2935363981456,12.1733062133227,12.2935363981456,1663.47577602526,0.0,1.0
2010-01-04,21.4,21.4,21.4,21.4,2700,12.8646297760546,12.8646297760546,12.8646297760546,12.8646297760546,4491.38459526818,0.0,1.0
2010-01-05,21.4,21.4,21.4,21.4,0,12.8646297760546,12.8646297760546,12.8646297760546,12.8646297760546,0,0.0,1.0
2010-01-06,20.4,20.4,20.4,20.4,1300,12.2634788519399,12.2634788519399,12.2634788519399,12.2634788519399,2162.51850883283,0.0,1.0
2010-01-07,20.4,20.4,20.4,20.4,0,12.2634788519399,12.2634788519399,12.2634788519399,12.2634788519399,0,0.0,1.0
2010-01-08,20.4,20.4,20.4,20.4,0,12.2634788519399,12.2634788519399,12.2634788519399,12.2634788519399,0,0.0,1.0
2010-01-11,20.4,20.4,20.4,20.4,0,12.2634788519399,12.2634788519399,12.2634788519399,12.2634788519399,0,0.0,1.0
2010-01-12,21.0,21.0,21.0,21.0,700,12.6241694064087,12.6241694064087,12.6241694064087,12.6241694064087,1164.43304321768,0.0,1.0
2010-01-13,20.25,20.45,20.0,20.45,1000,12.1733062133227,12.2935363981456,12.023018482294,12.2935363981456,1663.47577602525,0.0,1.0
2010-01-14,20.75,20.75,20.5,20.5,600,12.47388167538,12.47388167538,12.3235939443514,12.3235939443514,998.085465615155,0.0,1.0
2010-01-15,20.75,20.75,20.75,20.75,500,12.47388167538,12.47388167538,12.47388167538,12.47388167538,831.737888012629,0.0,1.0
2010-01-19,20.15,20.75,20.0,20.75,3200,12.1131911209112,12.47388167538,12.023018482294,12.47388167538,5323.12248328082,0.0,1.0
2010-01-20,20.15,20.15,20.15,20.15,0,12.1131911209112,12.1131911209112,12.1131911209112,12.1131911209112,0,0.0,1.0
2010-01-21,20.5,21.0,20.5,20.5,1500,12.3235939443514,12.6241694064087,12.3235939443514,12.3235939443514,2495.21366403787,0.0,1.0
2010-01-22,20.5,20.5,20.5,20.5,600,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,998.085465615149,0.0,1.0
2010-01-25,20.5,20.5,20.5,20.5,0,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,0,0.0,1.0
2010-01-26,20.5,21.0,20.5,21.0,700,12.3235939443514,12.6241694064087,12.3235939443514,12.6241694064087,1164.43304321767,0.0,1.0
2010-01-27,20.5,20.5,20.5,20.5,1200,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,1996.1709312303,0.0,1.0
2010-01-28,20.0,20.0,19.65,20.0,1600,12.023018482294,12.023018482294,11.8126156588539,12.023018482294,2661.56124164041,0.0,1.0
2010-01-29,20.0,20.0,20.0,20.0,0,12.023018482294,12.023018482294,12.023018482294,12.023018482294,0,0.0,1.0
2010-02-01,20.0,20.0,20.0,20.0,0,12.023018482294,12.023018482294,12.023018482294,12.023018482294,0,0.0,1.0
2010-02-02,20.0,20.0,20.0,20.0,1500,12.023018482294,12.023018482294,12.023018482294,12.023018482294,2495.21366403788,0.0,1.0
2010-02-03,19.9,20.0,19.9,19.9,1500,11.9629033898825,12.023018482294,11.9629033898825,11.9629033898825,2495.21366403789,0.0,1.0
2010-02-04,20.0,20.0,19.75,19.8,1200,12.023018482294,12.023018482294,11.8727307512653,11.9027882974711,1996.17093123031,0.0,1.0
2010-02-05,19.99,20.0,19.7,20.0,2200,12.0170069730529,12.023018482294,11.8426732050596,12.023018482294,3659.64670725555,0.0,1.0
2010-02-08,20.0,20.0,20.0,20.0,200,12.023018482294,12.023018482294,12.023018482294,12.023018482294,332.695155205051,0.0,1.0
2010-02-09,20.25,20.25,20.1,20.1,3200,12.1733062133227,12.1733062133227,12.0831335747055,12.0831335747055,5323.12248328081,0.0,1.0
2010-02-10,20.5,20.5,20.45,20.45,900,12.3235939443514,12.3235939443514,12.2935363981456,12.2935363981456,1497.12819842272,0.0,1.0
2010-02-11,20.5,20.5,20.5,20.5,300,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,499.042732807575,0.0,1.0
2010-02-12,20.75,20.75,20.7,20.7,700,12.47388167538,12.47388167538,12.4438241291743,12.4438241291743,1164.43304321768,0.0,1.0
2010-02-16,20.5,20.55,20.5,20.55,800,12.3235939443514,12.3536514905571,12.3235939443514,12.3536514905571,1330.7806208202,0.0,1.0
2010-02-17,20.5,20.5,20.5,20.5,400,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,665.390310410099,0.0,1.0
2010-02-18,20.5,20.5,20.5,20.5,0,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,0,0.0,1.0
2010-02-19,20.54,20.54,20.54,20.54,400,12.347639981316,12.347639981316,12.347639981316,12.347639981316,665.390310410099,0.0,1.0
2010-02-22,19.8,19.8,19.8,19.8,400,11.9027882974711,11.9027882974711,11.9027882974711,11.9027882974711,665.3903104101,0.0,1.0
2010-02-23,19.8,19.8,19.8,19.8,500,11.9027882974711,11.9027882974711,11.9027882974711,11.9027882974711,831.737888012625,0.0,1.0
2010-02-24,19.8,19.8,19.8,19.8,0,11.9027882974711,11.9027882974711,11.9027882974711,11.9027882974711,0,0.0,1.0
2010-02-25,19.8,19.8,19.8,19.8,0,11.9027882974711,11.9027882974711,11.9027882974711,11.9027882974711,0,0.0,1.0
2010-02-26,20.45,20.45,20.45,20.45,600,12.2935363981456,12.2935363981456,12.2935363981456,12.2935363981456,998.085465615154,0.0,1.0
2010-03-01,20.4,20.45,20.4,20.45,500,12.2634788519399,12.2935363981456,12.2634788519399,12.2935363981456,831.737888012626,0.0,1.0
2010-03-02,20.4,20.4,20.4,20.4,0,12.2634788519399,12.2634788519399,12.2634788519399,12.2634788519399,0,0.0,1.0
2010-03-03,20.05,20.1,20.05,20.1,700,12.0530760284998,12.0831335747055,12.0530760284998,12.0831335747055,1164.43304321767,0.0,1.0
2010-03-04,20.25,20.25,20.05,20.05,1100,12.1733062133227,12.1733062133227,12.0530760284998,12.0530760284998,1829.82335362778,0.0,1.0
2010-03-05,20.25,20.25,20.25,20.25,300,12.1733062133227,12.1733062133227,12.1733062133227,12.1733062133227,499.042732807576,0.0,1.0
2010-03-08,20.25,20.25,20.25,20.25,0,12.1733062133227,12.1733062133227,12.1733062133227,12.1733062133227,0,0.0,1.0
2010-03-09,20.45,20.45,19.9,20.05,1100,12.2935363981456,12.2935363981456,11.9629033898825,12.0530760284998,1829.82335362778,0.0,1.0
2010-03-10,20.45,20.45,20.45,20.45,0,12.2935363981456,12.2935363981456,12.2935363981456,12.2935363981456,0,0.0,1.0
2010-03-11,20.05,20.25,20.05,20.25,1000,12.0530760284998,12.1733062133227,12.0530760284998,12.1733062133227,1663.47577602525,0.0,1.0
2010-03-12,20.05,20.05,20.05,20.05,0,12.0530760284998,12.0530760284998,12.0530760284998,12.0530760284998,0,0.0,1.0
2010-03-15,19.8,20.0,19.8,20.0,600,11.9027882974711,12.023018482294,11.9027882974711,12.023018482294,998.08546561515,0.0,1.0
2010-03-16,20.0,20.0,20.0,20.0,400,12.023018482294,12.023018482294,12.023018482294,12.023018482294,665.390310410102,0.0,1.0
2010-03-17,20.0,20.0,20.0,20.0,500,12.023018482294,12.023018482294,12.023018482294,12.023018482294,831.737888012628,0.0,1.0
2010-03-18,20.5,21.0,20.25,20.25,500,12.3235939443514,12.6241694064087,12.1733062133227,12.1733062133227,831.737888012624,0.0,1.0
2010-03-19,20.5,20.5,20.5,20.5,0,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,0,0.0,1.0
2010-03-22,20.5,20.5,20.5,20.5,0,12.3235939443514,12.3235939443514,12.3235939443514,12.3235939443514,0,0.0,1.0
2010-03-23,20.45,20.7,20.45,20.7,7600,12.2935363981456,12.4438241291743,12.2935363981456,12.4438241291743,12642.415897792,0.0,1.0
2010-03-24,20.45,20.45,20.45,20.45,0,12.2935363981456,12.2935363981456,12.2935363981456,12.2935363981456,0,0.0,1.0
2010-03-25,20.35,20.45,20.1,20.1,2500,12.2334213057342,12.2935363981456,12.0831335747055,12.0831335747055,4158.68944006312,0.0,1.0
2010-03-26,20.35,20.35,20.35,20.35,0,12.3837090367628,12.3837090367628,12.3837090367628,12.3837090367628,0,0.25,1.0
2010-03-29,20.35,20.35,20.35,20.35,0,12.3837090367628,12.3837090367628,12.3837090367628,12.3837090367628,0,0.0,1.0
2010-03-30,20.35,20.35,20.35,20.35,0,12.3837090367628,12.3837090367628,12.3837090367628,12.3837090367628,0,0.0,1.0
2010-03-31,20.0,20.2,20.0,20.2,700,12.1707214120519,12.2924286261724,12.1707214120519,12.2924286261724,1150.30157424659,0.0,1.0
2010-04-01,20.09,20.1,20.09,20.1,2700,12.2254896584062,12.2315750191122,12.2254896584062,12.2315750191122,4436.8775006654,0.0,1.0
2010-04-05,19.95,20.24,19.95,20.1,3700,12.1402946085218,12.3167700689965,12.1402946085218,12.2315750191122,6080.16546387483,0.0,1.0
2010-04-06,19.9,20.0,19.9,20.0,1800,12.1098678049917,12.1707214120519,12.1098678049917,12.1707214120519,2957.91833377694,0.0,1.0
2010-04-07,19.9,19.9,19.9,19.9,400,12.1098678049917,12.1098678049917,12.1098678049917,12.1098678049917,657.315185283763,0.0,1.0
2010-04-08,20.2,20.2,20.0,20.15,1300,12.2924286261724,12.2924286261724,12.1707214120519,12.2620018226423,2136.27435217224,0.0,1.0
2010-04-09,20.25,20.35,20.0,20.0,2700,12.3228554297026,12.3837090367628,12.1707214120519,12.1707214120519,4436.87750066541,0.0,1.0
2010-04-12,20.6,20.6,20.4,20.4,500,12.5358430544135,12.5358430544135,12.414135840293,12.414135840293,821.643981604706,0.0,1.0
2010-04-13,20.6,20.6,20.6,20.6,0,12.5358430544135,12.5358430544135,12.5358430544135,12.5358430544135,0,0.0,1.0
2010-04-14,20.3,20.55,20.3,20.55,2900,12.3532822332327,12.5054162508834,12.3532822332327,12.5054162508834,4765.5350933073,0.0,1.0
2010-04-15,20.25,20.35,20.25,20.35,1200,12.3228554297026,12.3837090367628,12.3228554297026,12.3837090367628,1971.94555585129,0.0,1.0
2010-04-16,20.25,20.25,20.25,20.25,0,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,0,0.0,1.0
2010-04-19,20.25,20.25,20.25,20.25,0,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,0,0.0,1.0
2010-04-20,20.25,20.25,20.25,20.25,0,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,0,0.0,1.0
2010-04-21,20.25,20.25,20.0,20.15,2300,12.3228554297026,12.3228554297026,12.1707214120519,12.2620018226423,3779.56231538164,0.0,1.0
2010-04-22,20.6,20.6,20.0,20.0,1100,12.5358430544135,12.5358430544135,12.1707214120519,12.1707214120519,1807.61675953035,0.0,1.0
2010-04-23,20.25,20.25,20.25,20.25,1000,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,1643.28796320941,0.0,1.0
2010-04-26,20.55,20.55,20.55,20.55,1100,12.5054162508834,12.5054162508834,12.5054162508834,12.5054162508834,1807.61675953035,0.0,1.0
2010-04-27,20.55,20.55,20.55,20.55,700,12.5054162508834,12.5054162508834,12.5054162508834,12.5054162508834,1150.30157424659,0.0,1.0
2010-04-28,20.15,20.65,20.15,20.65,800,12.2620018226423,12.5662698579436,12.2620018226423,12.5662698579436,1314.63037056753,0.0,1.0
2010-04-29,20.65,20.65,20.5,20.5,900,12.5662698579436,12.5662698579436,12.4749894473532,12.4749894473532,1478.95916688847,0.0,1.0
2010-04-30,20.85,21.0,20.65,20.65,3400,12.6879770720641,12.7792574826545,12.5662698579436,12.5662698579436,5587.17907491202,0.0,1.0
2010-05-03,20.85,20.85,20.85,20.85,0,12.6879770720641,12.6879770720641,12.6879770720641,12.6879770720641,0,0.0,1.0
2010-05-04,20.85,20.85,20.85,20.85,0,12.6879770720641,12.6879770720641,12.6879770720641,12.6879770720641,0,0.0,1.0
2010-05-05,20.45,20.45,20.45,20.45,200,12.4445626438231,12.4445626438231,12.4445626438231,12.4445626438231,328.657592641882,0.0,1.0
2010-05-06,20.25,20.25,20.25,20.25,400,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,657.315185283764,0.0,1.0
2010-05-07,20.25,20.25,20.25,20.25,500,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,821.643981604705,0.0,1.0
2010-05-10,20.5,20.5,20.5,20.5,100,12.4749894473532,12.4749894473532,12.4749894473532,12.4749894473532,164.328796320942,0.0,1.0
2010-05-11,21.5,21.5,20.69,20.7,1700,13.0835255179558,13.0835255179558,12.5906113007677,12.5966966614737,2793.58953745601,0.0,1.0
2010-05-12,20.25,20.25,20.25,20.25,500,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,821.643981604705,0.0,1.0
2010-05-13,21.0,21.0,21.0,21.0,700,12.7792574826545,12.7792574826545,12.7792574826545,12.7792574826545,1150.30157424659,0.0,1.0
2010-05-14,21.55,21.55,21.55,21.55,500,13.113952321486,13.113952321486,13.113952321486,13.113952321486,821.643981604703,0.0,1.0
2010-05-17,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-05-18,20.5,21.5319,20.5,20.5,1000,12.4749894473532,13.102937818608,12.4749894473532,12.4749894473532,1643.28796320942,0.0,1.0
2010-05-19,20.25,20.5,20.25,20.5,700,12.3228554297026,12.4749894473532,12.3228554297026,12.4749894473532,1150.30157424659,0.0,1.0
2010-05-20,20.25,20.25,20.25,20.25,200,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,328.657592641882,0.0,1.0
2010-05-21,21.55,21.55,20.25,20.25,600,13.113952321486,13.113952321486,12.3228554297026,12.3228554297026,985.972777925644,0.0,1.0
2010-05-24,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-05-25,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-05-26,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-05-27,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-05-28,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-06-01,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-06-02,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-06-03,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-06-04,21.55,21.55,21.55,21.55,0,13.113952321486,13.113952321486,13.113952321486,13.113952321486,0,0.0,1.0
2010-06-07,20.05,20.05,20.05,20.05,200,12.2011482155821,12.2011482155821,12.2011482155821,12.2011482155821,328.657592641881,0.0,1.0
2010-06-08,20.05,20.05,20.05,20.05,0,12.2011482155821,12.2011482155821,12.2011482155821,12.2011482155821,0,0.0,1.0
2010-06-09,20.05,20.05,20.05,20.05,0,12.2011482155821,12.2011482155821,12.2011482155821,12.2011482155821,0,0.0,1.0
2010-06-10,20.05,20.05,20.05,20.05,0,12.2011482155821,12.2011482155821,12.2011482155821,12.2011482155821,0,0.0,1.0
2010-06-11,20.25,20.25,20.05,20.25,600,12.3228554297026,12.3228554297026,12.2011482155821,12.3228554297026,985.972777925646,0.0,1.0
2010-06-14,20.25,20.25,20.25,20.25,0,12.3228554297026,12.3228554297026,12.3228554297026,12.3228554297026,0,0.0,1.0
2010-06-15,20.3,20.3,20.3,20.3,100,12.5054162508834,12.5054162508834,12.5054162508834,12.5054162508834,162.329662545747,0.25,1.0
2010-06-16,20.3,20.3,20.3,20.3,0,12.5054162508834,12.5054162508834,12.5054162508834,12.5054162508834,0,0.0,1.0
2010-06-17,20.5,20.5,20.1,20.1,1400,12.6286223223206,12.6286223223206,12.3822101794461,12.3822101794461,2272.61527564047,0.0,1.0
2010-06-18,20.1,20.25,20.1,20.25,1000,12.3822101794461,12.474614733024,12.3822101794461,12.474614733024,1623.29662545747,0.0,1.0
2010-06-21,20.1,20.1,20.1,20.1,0,12.3822101794461,12.3822101794461,12.3822101794461,12.3822101794461,0,0.0,1.0
2010-06-22,20.1,20.1,20.1,20.1,0,12.3822101794461,12.3822101794461,12.3822101794461,12.3822101794461,0,0.0,1.0
2010-06-23,20.25,20.25,20.25,20.25,300,12.474614733024,12.474614733024,12.474614733024,12.474614733024,486.988987637243,0.0,1.0
2010-06-24,20.25,20.25,20.25,20.25,0,12.474614733024,12.474614733024,12.474614733024,12.474614733024,0,0.0,1.0
2010-06-25,21.0,21.0,21.0,21.0,700,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,1136.30763782023,0.0,1.0
2010-06-28,21.0,21.0,21.0,21.0,0,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,0,0.0,1.0
2010-06-29,20.26,21.0,20.2,21.0,800,12.4807750365959,12.9366375009138,12.4438132151647,12.9366375009138,1298.63730036598,0.0,1.0
2010-06-30,20.26,20.26,20.26,20.26,0,12.4807750365959,12.4807750365959,12.4807750365959,12.4807750365959,0,0.0,1.0
2010-07-01,20.25,20.25,20.15,20.15,1200,12.474614733024,12.474614733024,12.4130116973054,12.4130116973054,1947.95595054897,0.0,1.0
2010-07-02,20.25,20.25,20.25,20.25,0,12.474614733024,12.474614733024,12.474614733024,12.474614733024,0,0.0,1.0
2010-07-06,20.25,21.0,20.25,20.5,700,12.474614733024,12.9366375009138,12.474614733024,12.6286223223206,1136.30763782023,0.0,1.0
2010-07-07,21.45,21.45,20.3,20.3,2600,13.2138511616477,13.2138511616477,12.5054162508834,12.5054162508834,4220.57122618943,0.0,1.0
2010-07-08,21.0,21.0,21.0,21.0,300,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,486.988987637243,0.0,1.0
2010-07-09,20.3,20.75,20.3,20.75,600,12.5054162508834,12.7826299116172,12.5054162508834,12.7826299116172,973.977975274481,0.0,1.0
2010-07-12,20.3,20.3,20.3,20.3,0,12.5054162508834,12.5054162508834,12.5054162508834,12.5054162508834,0,0.0,1.0
2010-07-13,20.3,20.3,20.3,20.3,0,12.5054162508834,12.5054162508834,12.5054162508834,12.5054162508834,0,0.0,1.0
2010-07-14,21.45,21.45,21.05,21.05,2300,13.2138511616477,13.2138511616477,12.9674390187731,12.9674390187731,3733.58223855218,0.0,1.0
2010-07-15,20.75,20.75,20.75,20.75,200,12.7826299116172,12.7826299116172,12.7826299116172,12.7826299116172,324.659325091495,0.0,1.0
2010-07-16,20.75,20.75,20.75,20.75,0,12.7826299116172,12.7826299116172,12.7826299116172,12.7826299116172,0,0.0,1.0
2010-07-19,21.0,21.0,20.8,20.8,1400,12.9366375009138,12.9366375009138,12.8134314294765,12.8134314294765,2272.61527564047,0.0,1.0
2010-07-20,21.0,21.0,20.15,21.0,1700,12.9366375009138,12.9366375009138,12.4130116973054,12.9366375009138,2759.60426327771,0.0,1.0
2010-07-21,20.2,21.0,20.2,21.0,300,12.4438132151647,12.9366375009138,12.4438132151647,12.9366375009138,486.988987637243,0.0,1.0
2010-07-22,20.2,20.2,20.2,20.2,0,12.4438132151647,12.4438132151647,12.4438132151647,12.4438132151647,0,0.0,1.0
2010-07-23,21.0,21.0,20.75,20.75,1300,12.9366375009138,12.9366375009138,12.7826299116172,12.7826299116172,2110.28561309472,0.0,1.0
2010-07-26,20.4,21.0,20.4,21.0,500,12.567019286602,12.9366375009138,12.567019286602,12.9366375009138,811.648312728736,0.0,1.0
2010-07-27,20.4,20.4,20.4,20.4,0,12.567019286602,12.567019286602,12.567019286602,12.567019286602,0,0.0,1.0
2010-07-28,21.05,21.05,20.4,20.4,2700,12.9674390187731,12.9674390187731,12.567019286602,12.567019286602,4382.90088873519,0.0,1.0
2010-07-29,21.65,21.65,21.05,21.05,800,13.337057233085,13.337057233085,12.9674390187731,12.9674390187731,1298.63730036597,0.0,1.0
2010-07-30,21.45,21.5,21.25,21.5,1000,13.2138511616477,13.244652679507,13.0906450902104,13.244652679507,1623.29662545747,0.0,1.0
2010-08-02,21.45,21.45,21.45,21.45,0,13.2138511616477,13.2138511616477,13.2138511616477,13.2138511616477,0,0.0,1.0
2010-08-03,21.13,21.13,21.13,21.13,1000,13.016721447348,13.016721447348,13.016721447348,13.016721447348,1623.29662545748,0.0,1.0
2010-08-04,21.13,21.13,21.13,21.13,0,13.016721447348,13.016721447348,13.016721447348,13.016721447348,0,0.0,1.0
2010-08-05,21.6,21.6,21.6,21.6,200,13.3062557152256,13.3062557152256,13.3062557152256,13.3062557152256,324.659325091496,0.0,1.0
2010-08-06,21.65,21.65,21.65,21.65,200,13.337057233085,13.337057233085,13.337057233085,13.337057233085,324.659325091494,0.0,1.0
2010-08-09,21.65,21.65,21.65,21.65,0,13.337057233085,13.337057233085,13.337057233085,13.337057233085,0,0.0,1.0
2010-08-10,21.65,21.65,21.65,21.65,0,13.337057233085,13.337057233085,13.337057233085,13.337057233085,0,0.0,1.0
2010-08-11,21.0,21.0,21.0,21.0,300,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,486.988987637243,0.0,1.0
2010-08-12,21.0,21.0,21.0,21.0,200,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,324.659325091495,0.0,1.0
2010-08-13,20.6,20.65,20.6,20.65,400,12.6902253580393,12.7210268758986,12.6902253580393,12.7210268758986,649.318650182988,0.0,1.0
2010-08-16,20.15,20.9,20.15,20.6,1000,12.4130116973054,12.8750344651952,12.4130116973054,12.6902253580393,1623.29662545747,0.0,1.0
2010-08-17,20.45,20.5,20.3,20.5,600,12.5978208044613,12.6286223223206,12.5054162508834,12.6286223223206,973.977975274485,0.0,1.0
2010-08-18,20.52,20.52,20.3,20.45,500,12.6409429294644,12.6409429294644,12.5054162508834,12.5978208044613,811.648312728734,0.0,1.0
2010-08-19,20.75,20.75,20.75,20.75,400,12.7826299116172,12.7826299116172,12.7826299116172,12.7826299116172,649.31865018299,0.0,1.0
2010-08-20,20.75,20.75,20.75,20.75,0,12.7826299116172,12.7826299116172,12.7826299116172,12.7826299116172,0,0.0,1.0
2010-08-23,20.75,20.75,20.75,20.75,0,12.7826299116172,12.7826299116172,12.7826299116172,12.7826299116172,0,0.0,1.0
2010-08-24,20.75,20.75,20.3,20.4,1100,12.7826299116172,12.7826299116172,12.5054162508834,12.567019286602,1785.62628800322,0.0,1.0
2010-08-25,20.76,20.76,20.76,20.76,1100,12.7887902151891,12.7887902151891,12.7887902151891,12.7887902151891,1785.62628800322,0.0,1.0
2010-08-26,20.76,20.76,20.76,20.76,0,12.7887902151891,12.7887902151891,12.7887902151891,12.7887902151891,0,0.0,1.0
2010-08-27,21.0,21.0,21.0,21.0,500,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,811.648312728738,0.0,1.0
2010-08-30,21.0,21.0,21.0,21.0,0,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,0,0.0,1.0
2010-08-31,21.0,21.0,21.0,21.0,0,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,0,0.0,1.0
2010-09-01,20.35,20.35,20.35,20.35,100,12.5362177687427,12.5362177687427,12.5362177687427,12.5362177687427,162.329662545747,0.0,1.0
2010-09-02,20.35,20.35,20.35,20.35,0,12.5362177687427,12.5362177687427,12.5362177687427,12.5362177687427,0,0.0,1.0
2010-09-03,20.35,20.35,20.35,20.35,0,12.5362177687427,12.5362177687427,12.5362177687427,12.5362177687427,0,0.0,1.0
2010-09-07,20.5,21.64,20.5,21.0,2200,12.6286223223206,13.3308969295131,12.6286223223206,12.9366375009138,3571.25257600645,0.0,1.0
2010-09-08,20.5,20.5,20.5,20.5,0,12.6286223223206,12.6286223223206,12.6286223223206,12.6286223223206,0,0.0,1.0
2010-09-09,21.0,21.0,21.0,21.0,6000,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,9739.77975274485,0.0,1.0
2010-09-10,21.0,21.0,21.0,21.0,0,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,0,0.0,1.0
2010-09-13,21.0,21.0,21.0,21.0,200,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,324.659325091495,0.0,1.0
2010-09-14,21.0,21.0,21.0,21.0,0,12.9366375009138,12.9366375009138,12.9366375009138,12.9366375009138,0,0.0,1.0
2010-09-15,21.0,21.0,21.0,21.0,0,13.0906450902104,13.0906450902104,13.0906450902104,13.0906450902104,0,0.25,1.0
2010-09-16,21.65,21.65,21.0,21.0,2000,13.495831723955,13.495831723955,13.0906450902104,13.0906450902104,3208.3980361983,0.0,1.0
2010-09-17,21.0,21.0,20.6,20.61,1800,13.0906450902104,13.0906450902104,12.8412994694445,12.8475331099636,2887.55823257847,0.0,1.0
2010-09-20,21.5,21.5,21.5,21.5,1000,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,1604.19901809915,0.0,1.0
2010-09-21,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-09-22,21.5,21.7,21.25,21.7,1300,13.4023271161678,13.5269999265508,13.2464861031891,13.5269999265508,2085.4587235289,0.0,1.0
2010-09-23,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-09-24,22.0,22.0,21.5,22.0,900,13.7140091421252,13.7140091421252,13.4023271161678,13.7140091421252,1443.77911628923,0.0,1.0
2010-09-27,22.0,22.0,22.0,22.0,100,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,160.419901809915,0.0,1.0
2010-09-28,22.0,22.0,22.0,22.0,0,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,0,0.0,1.0
2010-09-29,22.0,22.0,22.0,22.0,0,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,0,0.0,1.0
2010-09-30,22.0,22.0,22.0,22.0,0,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,0,0.0,1.0
2010-10-01,22.0,22.0,22.0,22.0,0,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,0,0.0,1.0
2010-10-04,22.0,22.0,22.0,22.0,0,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,0,0.0,1.0
2010-10-05,21.7,21.7,21.7,21.7,400,13.5269999265508,13.5269999265508,13.5269999265508,13.5269999265508,641.679607239658,0.0,1.0
2010-10-06,21.55,21.55,21.55,21.55,500,13.4334953187635,13.4334953187635,13.4334953187635,13.4334953187635,802.099509049577,0.0,1.0
2010-10-07,21.55,21.55,21.55,21.55,900,13.4334953187635,13.4334953187635,13.4334953187635,13.4334953187635,1443.77911628924,0.0,1.0
2010-10-08,21.5,21.9,20.8,21.55,4800,13.4023271161678,13.6516727369337,12.9659722798275,13.4334953187635,7700.15528687592,0.0,1.0
2010-10-11,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-10-12,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-10-13,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-10-14,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-10-15,20.5,21.0,20.5,20.75,2700,12.778963064253,13.0906450902104,12.778963064253,12.9348040772317,4331.33734886771,0.0,1.0
2010-10-18,20.5,20.5,20.5,20.5,0,12.778963064253,12.778963064253,12.778963064253,12.778963064253,0,0.0,1.0
2010-10-19,21.05,21.05,20.95,20.95,1400,13.1218132928061,13.1218132928061,13.0594768876147,13.0594768876147,2245.87862533882,0.0,1.0
2010-10-20,21.05,21.05,21.05,21.05,0,13.1218132928061,13.1218132928061,13.1218132928061,13.1218132928061,0,0.0,1.0
2010-10-21,21.05,21.05,21.05,21.05,0,13.1218132928061,13.1218132928061,13.1218132928061,13.1218132928061,0,0.0,1.0
2010-10-22,21.05,21.05,21.05,21.05,0,13.1218132928061,13.1218132928061,13.1218132928061,13.1218132928061,0,0.0,1.0
2010-10-25,21.6,21.6,21.25,21.25,300,13.4646635213593,13.4646635213593,13.2464861031891,13.2464861031891,481.259705429744,0.0,1.0
2010-10-26,21.7,21.7,21.65,21.65,800,13.5269999265508,13.5269999265508,13.495831723955,13.495831723955,1283.35921447932,0.0,1.0
2010-10-27,22.0,24.0,21.85,21.85,2400,13.7140091421252,14.9607372459548,13.620504534338,13.620504534338,3850.07764343796,0.0,1.0
2010-10-28,22.5,22.5,22.5,22.5,2000,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,3208.3980361983,0.0,1.0
2010-10-29,22.25,22.25,22.25,22.25,200,13.8698501551039,13.8698501551039,13.8698501551039,13.8698501551039,320.83980361983,0.0,1.0
2010-11-01,22.25,22.25,22.05,22.05,2100,13.8698501551039,13.8698501551039,13.7451773447209,13.7451773447209,3368.81793800821,0.0,1.0
2010-11-02,22.5,22.5,22.4,22.5,1900,14.0256911680826,14.0256911680826,13.9633547628911,14.0256911680826,3047.97813438838,0.0,1.0
2010-11-03,22.5,22.5,22.5,22.5,800,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,1283.35921447932,0.0,1.0
2010-11-04,22.5,22.5,22.5,22.5,500,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,802.099509049574,0.0,1.0
2010-11-05,21.8,22.25,21.8,22.25,1300,13.5893363317422,13.8698501551039,13.5893363317422,13.8698501551039,2085.4587235289,0.0,1.0
2010-11-08,21.8,21.8,21.8,21.8,0,13.5893363317422,13.5893363317422,13.5893363317422,13.5893363317422,0,0.0,1.0
2010-11-09,22.0,22.0,22.0,22.0,400,13.7140091421252,13.7140091421252,13.7140091421252,13.7140091421252,641.67960723966,0.0,1.0
2010-11-10,22.2,22.2,21.82,21.95,1800,13.8386819525081,13.8386819525081,13.6018036127805,13.6828409395295,2887.55823257848,0.0,1.0
2010-11-11,22.2,22.2,22.2,22.2,200,13.8386819525081,13.8386819525081,13.8386819525081,13.8386819525081,320.839803619831,0.0,1.0
2010-11-12,22.25,22.25,22.25,22.25,600,13.8698501551039,13.8698501551039,13.8698501551039,13.8698501551039,962.519410859489,0.0,1.0
2010-11-15,22.0,22.1,22.0,22.1,1800,13.7140091421252,13.7763455473167,13.7140091421252,13.7763455473167,2887.55823257847,0.0,1.0
2010-11-16,22.0,22.0,21.82,21.9,1800,13.7140091421252,13.7140091421252,13.6018036127805,13.6516727369337,2887.55823257847,0.0,1.0
2010-11-17,21.5,21.5,21.5,21.5,400,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,641.67960723966,0.0,1.0
2010-11-18,21.5,22.25,21.5,22.25,400,13.4023271161678,13.8698501551039,13.4023271161678,13.8698501551039,641.67960723966,0.0,1.0
2010-11-19,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-11-22,21.5,21.5,21.5,21.5,0,13.4023271161678,13.4023271161678,13.4023271161678,13.4023271161678,0,0.0,1.0
2010-11-23,21.55,21.55,21.55,21.55,200,13.4334953187635,13.4334953187635,13.4334953187635,13.4334953187635,320.839803619831,0.0,1.0
2010-11-24,22.5,22.5,21.55,22.5,2100,14.0256911680826,14.0256911680826,13.4334953187635,14.0256911680826,3368.81793800821,0.0,1.0
2010-11-26,22.5,22.5,22.5,22.5,0,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,0,0.0,1.0
2010-11-29,22.5,22.5,21.6,21.6,500,14.0256911680826,14.0256911680826,13.4646635213593,13.4646635213593,802.099509049574,0.0,1.0
2010-11-30,22.0,22.0,21.65,21.65,500,13.7140091421252,13.7140091421252,13.495831723955,13.495831723955,802.099509049575,0.0,1.0
2010-12-01,22.5,22.5,22.5,22.5,800,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,1283.35921447932,0.0,1.0
2010-12-02,22.5,22.5,22.5,22.5,800,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,1283.35921447932,0.0,1.0
2010-12-03,22.5,22.5,22.5,22.5,2500,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,4010.49754524787,0.0,1.0
2010-12-06,22.5,24.0,22.25,23.0,4400,14.0256911680826,14.9607372459548,13.8698501551039,14.33737319404,7058.47567963625,0.0,1.0
2010-12-07,22.25,22.5,22.25,22.5,11100,13.8698501551039,14.0256911680826,13.8698501551039,14.0256911680826,17806.6091009006,0.0,1.0
2010-12-08,22.25,22.25,22.1,22.1,1100,13.8698501551039,13.8698501551039,13.7763455473167,13.7763455473167,1764.61891990906,0.0,1.0
2010-12-09,22.5,22.5,22.5,22.5,200,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,320.83980361983,0.0,1.0
2010-12-10,22.5,22.5,22.25,22.25,1200,14.0256911680826,14.0256911680826,13.8698501551039,13.8698501551039,1925.03882171898,0.0,1.0
2010-12-13,22.5,22.5,22.5,22.5,100,14.0256911680826,14.0256911680826,14.0256911680826,14.0256911680826,160.419901809915,0.0,1.0
2010-12-14,22.0,22.25,22.0,22.25,2900,13.7140091421252,13.8698501551039,13.7140091421252,13.8698501551039,4652.17715248753,0.0,1.0
2010-12-15,21.25,21.9,21.25,21.75,6400,13.4023271161678,13.8122806514859,13.4023271161678,13.7176759894894,10147.4914633249,0.25,1.0
2010-12-16,21.5,21.5,21.5,21.5,500,13.5600015528286,13.5600015528286,13.5600015528286,13.5600015528286,792.772770572254,0.0,1.0
2010-12-17,21.5,21.5,21.5,21.5,0,13.5600015528286,13.5600015528286,13.5600015528286,13.5600015528286,0,0.0,1.0
2010-12-20,21.5,21.5,21.5,21.5,0,13.5600015528286,13.5600015528286,13.5600015528286,13.5600015528286,0,0.0,1.0
2010-12-21,22.45,22.45,21.5,21.5,500,14.1591644121396,14.1591644121396,13.5600015528286,13.5600015528286,792.772770572256,0.0,1.0
2010-12-22,22.45,22.45,22.25,22.25,400,14.1591644121396,14.1591644121396,14.033024862811,14.033024862811,634.218216457805,0.0,1.0
2010-12-23,22.5,22.5,22.5,22.5,600,14.1906992994718,14.1906992994718,14.1906992994718,14.1906992994718,951.327324686705,0.0,1.0
2010-12-27,22.25,22.25,22.25,22.25,1100,14.033024862811,14.033024862811,14.033024862811,14.033024862811,1744.10009525896,0.0,1.0
2010-12-28,22.0,22.0,22.0,22.0,600,13.8753504261502,13.8753504261502,13.8753504261502,13.8753504261502,951.327324686705,0.0,1.0
2010-12-29,22.5,22.5,22.5,22.5,200,14.1906992994718,14.1906992994718,14.1906992994718,14.1906992994718,317.109108228902,0.0,1.0
2010-12-30,22.5,22.5,22.5,22.5,0,14.1906992994718,14.1906992994718,14.1906992994718,14.1906992994718,0,0.0,1.0
2010-12-31,22.5,22.5,22.5,22.5,100,14.1906992994718,14.1906992994718,14.1906992994718,14.1906992994718,158.554554114451,0.0,1.0
2011-01-03,22.15,22.5,22.15,22.5,3400,13.9699550881467,14.1906992994718,13.9699550881467,14.1906992994718,5390.85483989132,0.0,1.0
2011-01-04,22.25,22.5,22.17,22.25,6500,14.033024862811,14.1906992994718,13.9825690430795,14.033024862811,10306.0460174393,0.0,1.0
2011-01-05,22.0,22.15,22.0,22.15,1700,13.8753504261502,13.9699550881467,13.8753504261502,13.9699550881467,2695.42741994566,0.0,1.0
2011-01-06,22.0,22.0,22.0,22.0,0,13.8753504261502,13.8753504261502,13.8753504261502,13.8753504261502,0,0.0,1.0
2011-01-07,22.0,22.0,22.0,22.0,0,13.8753504261502,13.8753504261502,13.8753504261502,13.8753504261502,0,0.0,1.0
2011-01-10,21.77,21.85,21.77,21.85,900,13.7302899444223,13.7807457641537,13.7302899444223,13.7807457641537,1426.99098703005,0.0,1.0
2011-01-11,22.0,22.5,22.0,22.0,3700,13.8753504261502,14.1906992994718,13.8753504261502,13.8753504261502,5866.51850223468,0.0,1.0
2011-01-12,22.0,22.5,22.0,22.5,400,13.8753504261502,14.1906992994718,13.8753504261502,14.1906992994718,634.218216457803,0.0,1.0
2011-01-13,22.0,22.0,22.0,22.0,0,13.8753504261502,13.8753504261502,13.8753504261502,13.8753504261502,0,0.0,1.0
2011-01-14,22.5,24.0,22.5,24.0,600,14.1906992994718,15.1367459194366,14.1906992994718,15.1367459194366,951.327324686705,0.0,1.0
2011-01-18,22.5,22.5,22.5,22.5,100,14.1906992994718,14.1906992994718,14.1906992994718,14.1906992994718,158.554554114451,0.0,1.0
2011-01-19,22.7,22.7,22.5,22.5,1300,14.3168388488004,14.3168388488004,14.1906992994718,14.1906992994718,2061.20920348787,0.0,1.0
2011-01-20,24.0,24.0,22.7,22.7,900,15.1367459194366,15.1367459194366,14.3168388488004,14.3168388488004,1426.99098703006,0.0,1.0
2011-01-21,24.0,24.0,24.0,24.0,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-01-24,24.0,24.0,24.0,24.0,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-01-25,23.75,23.75,23.75,23.75,1100,14.9790714827758,14.9790714827758,14.9790714827758,14.9790714827758,1744.10009525896,0.0,1.0
2011-01-26,23.0,23.0,23.0,23.0,400,14.5060481727934,14.5060481727934,14.5060481727934,14.5060481727934,634.218216457803,0.0,1.0
2011-01-27,23.0,23.0,23.0,23.0,0,14.5060481727934,14.5060481727934,14.5060481727934,14.5060481727934,0,0.0,1.0
2011-01-28,23.0,23.0,23.0,23.0,2700,14.5060481727934,14.5060481727934,14.5060481727934,14.5060481727934,4280.97296109017,0.0,1.0
2011-01-31,23.0,23.0,23.0,23.0,9000,14.5060481727934,14.5060481727934,14.5060481727934,14.5060481727934,14269.9098703006,0.0,1.0
2011-02-01,23.0,23.0,23.0,23.0,0,14.5060481727934,14.5060481727934,14.5060481727934,14.5060481727934,0,0.0,1.0
2011-02-02,23.45,23.45,23.45,23.45,500,14.7898621587828,14.7898621587828,14.7898621587828,14.7898621587828,792.772770572255,0.0,1.0
2011-02-03,23.45,23.45,23.45,23.45,10900,14.7898621587828,14.7898621587828,14.7898621587828,14.7898621587828,17282.4463984752,0.0,1.0
2011-02-04,24.0,24.0,24.0,24.0,400,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,634.218216457803,0.0,1.0
2011-02-07,24.25,24.25,24.25,24.25,200,15.2944203560974,15.2944203560974,15.2944203560974,15.2944203560974,317.109108228901,0.0,1.0
2011-02-08,24.25,24.25,24.0,24.0,1000,15.2944203560974,15.2944203560974,15.1367459194366,15.1367459194366,1585.54554114451,0.0,1.0
2011-02-09,24.25,24.25,24.25,24.25,0,15.2944203560974,15.2944203560974,15.2944203560974,15.2944203560974,0,0.0,1.0
2011-02-10,24.9,24.9,24.9,24.9,500,15.7043738914154,15.7043738914154,15.7043738914154,15.7043738914154,792.772770572257,0.0,1.0
2011-02-11,24.9,24.9,24.9,24.9,0,15.7043738914154,15.7043738914154,15.7043738914154,15.7043738914154,0,0.0,1.0
2011-02-14,24.9,24.9,24.9,24.9,0,15.7043738914154,15.7043738914154,15.7043738914154,15.7043738914154,0,0.0,1.0
2011-02-15,24.9,24.9,24.9,24.9,0,15.7043738914154,15.7043738914154,15.7043738914154,15.7043738914154,0,0.0,1.0
2011-02-16,24.05,24.05,24.05,24.05,300,15.1682808067687,15.1682808067687,15.1682808067687,15.1682808067687,475.663662343354,0.0,1.0
2011-02-17,24.5,24.99,24.5,24.99,2200,15.4520947927582,15.7611366886133,15.4520947927582,15.7611366886133,3488.20019051791,0.0,1.0
2011-02-18,24.01,26.75,24.01,26.75,5100,15.143052896903,16.8711647227053,15.143052896903,16.8711647227053,8086.282259837,0.0,1.0
2011-02-22,24.99,24.99,24.99,24.99,200,15.7611366886133,15.7611366886133,15.7611366886133,15.7611366886133,317.109108228902,0.0,1.0
2011-02-23,24.99,24.99,24.99,24.99,0,15.7611366886133,15.7611366886133,15.7611366886133,15.7611366886133,0,0.0,1.0
2011-02-24,24.99,24.99,24.99,24.99,0,15.7611366886133,15.7611366886133,15.7611366886133,15.7611366886133,0,0.0,1.0
2011-02-25,24.95,24.99,24.0,24.99,2100,15.7359087787476,15.7611366886133,15.1367459194366,15.7611366886133,3329.64563640347,0.0,1.0
2011-02-28,24.25,24.5,24.25,24.5,600,15.2944203560974,15.4520947927582,15.2944203560974,15.4520947927582,951.327324686704,0.0,1.0
2011-03-01,24.25,24.25,24.25,24.25,900,15.2944203560974,15.2944203560974,15.2944203560974,15.2944203560974,1426.99098703006,0.0,1.0
2011-03-02,24.25,24.25,24.25,24.25,1600,15.2944203560974,15.2944203560974,15.2944203560974,15.2944203560974,2536.87286583121,0.0,1.0
2011-03-03,24.1,24.11,24.1,24.1,6200,15.1998156941009,15.2061226715673,15.1998156941009,15.1998156941009,9830.38235509595,0.0,1.0
2011-03-04,24.0,24.05,24.0,24.05,3400,15.1367459194366,15.1682808067687,15.1367459194366,15.1682808067687,5390.85483989132,0.0,1.0
2011-03-07,24.0,24.0,24.0,24.0,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-03-08,24.0,24.0,23.6,24.0,3000,15.1367459194366,15.1367459194366,14.8844668207793,15.1367459194366,4756.63662343352,0.0,1.0
2011-03-09,24.0,24.0,24.0,24.0,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-03-10,23.99,23.99,23.75,23.8,700,15.1304389419701,15.1304389419701,14.9790714827758,15.0106063701079,1109.88187880116,0.0,1.0
2011-03-11,24.0,24.0,24.0,24.0,300,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,475.663662343352,0.0,1.0
2011-03-14,24.0,24.0,24.0,24.0,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-03-15,23.9,23.9,23.9,23.9,300,15.0736761447723,15.0736761447723,15.0736761447723,15.0736761447723,475.663662343351,0.0,1.0
2011-03-16,23.75,23.75,23.75,23.75,200,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,313.805888351517,0.25,1.0
2011-03-17,23.75,23.75,23.75,23.75,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-03-18,23.75,23.75,23.75,23.75,900,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,1412.12649758183,0.0,1.0
2011-03-21,23.75,23.75,23.75,23.75,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-03-22,23.55,23.75,23.55,23.75,1200,15.0092785853782,15.1367459194366,15.0092785853782,15.1367459194366,1882.8353301091,0.0,1.0
2011-03-23,23.76,23.76,23.55,23.55,700,15.1431192861395,15.1431192861395,15.0092785853782,15.0092785853782,1098.32060923031,0.0,1.0
2011-03-24,23.55,23.55,23.55,23.55,200,15.0092785853782,15.0092785853782,15.0092785853782,15.0092785853782,313.805888351517,0.0,1.0
2011-03-25,23.75,23.75,23.5,23.5,1600,15.1367459194366,15.1367459194366,14.9774117518636,14.9774117518636,2510.44710681213,0.0,1.0
2011-03-28,23.65,23.65,23.5,23.51,2500,15.0730122524074,15.0730122524074,14.9774117518636,14.9837851185665,3922.57360439396,0.0,1.0
2011-03-29,23.65,23.65,23.65,23.65,0,15.0730122524074,15.0730122524074,15.0730122524074,15.0730122524074,0,0.0,1.0
2011-03-30,23.75,23.75,23.75,23.75,200,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,313.805888351517,0.0,1.0
2011-03-31,23.45,23.45,23.3,23.3,1300,14.945544918349,14.945544918349,14.8499444178051,14.8499444178051,2039.73827428486,0.0,1.0
2011-04-01,24.0,24.0,23.7,23.7,600,15.2960800870096,15.2960800870096,15.104879085922,15.104879085922,941.417665054552,0.0,1.0
2011-04-04,24.95,26.0,24.95,26.0,2400,15.9015499237871,16.5707534275937,15.9015499237871,16.5707534275937,3765.6706602182,0.0,1.0
2011-04-05,23.45,23.45,23.45,23.45,100,14.945544918349,14.945544918349,14.945544918349,14.945544918349,156.902944175758,0.0,1.0
2011-04-06,23.3,23.45,23.3,23.45,1100,14.8499444178051,14.945544918349,14.8499444178051,14.945544918349,1725.93238593335,0.0,1.0
2011-04-07,23.5,23.99,23.5,23.99,1400,14.9774117518636,15.2897067203067,14.9774117518636,15.2897067203067,2196.64121846062,0.0,1.0
2011-04-08,23.5,23.5,23.5,23.5,900,14.9774117518636,14.9774117518636,14.9774117518636,14.9774117518636,1412.12649758182,0.0,1.0
2011-04-11,23.3,23.3,23.3,23.3,300,14.8499444178051,14.8499444178051,14.8499444178051,14.8499444178051,470.708832527277,0.0,1.0
2011-04-12,23.3,23.3,23.3,23.3,0,14.8499444178051,14.8499444178051,14.8499444178051,14.8499444178051,0,0.0,1.0
2011-04-13,23.75,23.75,23.35,23.75,1200,15.1367459194366,15.1367459194366,14.8818112513197,15.1367459194366,1882.8353301091,0.0,1.0
2011-04-14,23.75,23.75,23.75,23.75,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-04-15,23.4,23.4,23.4,23.4,2600,14.9136780848343,14.9136780848343,14.9136780848343,14.9136780848343,4079.47654856974,0.0,1.0
2011-04-18,23.5,23.5,23.35,23.35,3000,14.9774117518636,14.9774117518636,14.8818112513197,14.8818112513197,4707.08832527275,0.0,1.0
2011-04-19,24.0,24.0,24.0,24.0,2800,15.2960800870096,15.2960800870096,15.2960800870096,15.2960800870096,4393.28243692124,0.0,1.0
2011-04-20,23.35,24.0,23.35,23.35,6100,14.8818112513197,15.2960800870096,14.8818112513197,14.8818112513197,9571.07959472131,0.0,1.0
2011-04-21,23.15,23.4,23.0,23.35,3500,14.7543439172613,14.9136780848343,14.6587434167175,14.8818112513197,5491.60304615157,0.0,1.0
2011-04-25,23.0,23.25,23.0,23.25,1100,14.6587434167175,14.8180775842905,14.6587434167175,14.8180775842905,1725.93238593335,0.0,1.0
2011-04-26,23.75,23.75,23.2,23.2,1300,15.1367459194366,15.1367459194366,14.7862107507759,14.7862107507759,2039.73827428486,0.0,1.0
2011-04-27,23.11,23.39,23.1,23.1,1300,14.7288504504496,14.9073047181314,14.7224770837467,14.7224770837467,2039.73827428487,0.0,1.0
2011-04-28,23.05,23.1,22.8,23.1,4900,14.6906102502321,14.7224770837467,14.5312760826591,14.7224770837467,7688.24426461219,0.0,1.0
2011-04-29,23.0,23.0,22.81,22.81,5300,14.6587434167175,14.6587434167175,14.537649449362,14.537649449362,8315.85604131522,0.0,1.0
2011-05-02,22.85,23.0,22.85,23.0,2000,14.5631429161737,14.6587434167175,14.5631429161737,14.6587434167175,3138.05888351518,0.0,1.0
2011-05-03,23.3,23.3,23.2,23.2,1800,14.8499444178051,14.8499444178051,14.7862107507759,14.7862107507759,2824.25299516366,0.0,1.0
2011-05-04,23.99,23.99,23.3,23.3,1400,15.2897067203067,15.2897067203067,14.8499444178051,14.8499444178051,2196.64121846062,0.0,1.0
2011-05-05,23.75,23.75,23.75,23.75,500,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,784.514720878792,0.0,1.0
2011-05-06,23.75,23.75,23.75,23.75,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-05-09,23.75,23.75,23.75,23.75,0,15.1367459194366,15.1367459194366,15.1367459194366,15.1367459194366,0,0.0,1.0
2011-05-10,23.75,23.75,23.5,23.5,1200,15.1367459194366,15.1367459194366,14.9774117518636,14.9774117518636,1882.8353301091,0.0,1.0
2011-05-11,23.5,23.5,23.0,23.25,2000,14.9774117518636,14.9774117518636,14.6587434167175,14.8180775842905,3138.05888351517,0.0,1.0
2011-05-12,23.0,23.08,22.85,23.08,3300,14.6587434167175,14.7097303503409,14.5631429161737,14.7097303503409,5177.79715780005,0.0,1.0
2011-05-13,23.0,23.0,23.0,23.0,0,14.6587434167175,14.6587434167175,14.6587434167175,14.6587434167175,0,0.0,1.0
2011-05-16,23.0,23.0,23.0,23.0,0,14.6587434167175,14.6587434167175,14.6587434167175,14.6587434167175,0,0.0,1.0
2011-05-17,23.0,23.0,23.0,23.0,1000,14.6587434167175,14.6587434167175,14.6587434167175,14.6587434167175,1569.02944175759,0.0,1.0
2011-05-18,22.51,22.9,22.5,22.9,3300,14.3464484482744,14.5950097496883,14.3400750815715,14.5950097496883,5177.79715780004,0.0,1.0
2011-05-19,22.85,22.9,22.65,22.74,1100,14.5631429161737,14.5950097496883,14.4356755821153,14.4930358824416,1725.93238593335,0.0,1.0
2011-05-20,22.85,22.85,22.85,22.85,2000,14.5631429161737,14.5631429161737,14.5631429161737,14.5631429161737,3138.05888351518,0.0,1.0
2011-05-23,22.65,22.65,22.65,22.65,200,14.4356755821153,14.4356755821153,14.4356755821153,14.4356755821153,313.805888351517,0.0,1.0
2011-05-24,22.7,22.75,22.65,22.75,600,14.4675424156299,14.4994092491445,14.4356755821153,14.4994092491445,941.417665054552,0.0,1.0
2011-05-25,22.7,23.5,22.7,22.7,8100,14.4675424156299,14.9774117518636,14.4675424156299,14.4675424156299,12709.1384782365,0.0,1.0
2011-05-26,22.7,22.7,22.7,22.7,2300,14.4675424156299,14.4675424156299,14.4675424156299,14.4675424156299,3608.76771604245,0.0,1.0
2011-05-27,22.8,22.8,22.8,22.8,200,14.5312760826591,14.5312760826591,14.5312760826591,14.5312760826591,313.805888351518,0.0,1.0
2011-05-31,23.0,23.1,22.9,22.9,1300,14.6587434167175,14.7224770837467,14.5950097496883,14.5950097496883,2039.73827428487,0.0,1.0
2011-06-01,22.95,22.95,22.95,22.95,700,14.6268765832029,14.6268765832029,14.6268765832029,14.6268765832029,1098.32060923031,0.0,1.0
2011-06-02,22.9,22.95,22.9,22.95,1400,14.5950097496883,14.6268765832029,14.5950097496883,14.6268765832029,2196.64121846062,0.0,1.0
2011-06-03,23.0,23.0,23.0,23.0,1200,14.6587434167175,14.6587434167175,14.6587434167175,14.6587434167175,1882.83533010911,0.0,1.0
2011-06-06,23.0,23.0,23.0,23.0,0,14.6587434167175,14.6587434167175,14.6587434167175,14.6587434167175,0,0.0,1.0
2011-06-07,22.95,22.95,22.9,22.9,700,14.6268765832029,14.6268765832029,14.5950097496883,14.5950097496883,1098.32060923031,0.0,1.0
2011-06-08,22.8,22.9,22.8,22.85,1300,14.5312760826591,14.5950097496883,14.5312760826591,14.5631429161737,2039.73827428486,0.0,1.0
2011-06-09,22.8,22.8,22.8,22.8,1100,14.5312760826591,14.5312760826591,14.5312760826591,14.5312760826591,1725.93238593335,0.0,1.0
2011-06-10,22.8,22.8,22.8,22.8,0,14.5312760826591,14.5312760826591,14.5312760826591,14.5312760826591,0,0.0,1.0
2011-06-13,22.8,22.8,22.8,22.8,0,14.5312760826591,14.5312760826591,14.5312760826591,14.5312760826591,0,0.0,1.0
2011-06-14,22.8,22.8,22.8,22.8,0,14.5312760826591,14.5312760826591,14.5312760826591,14.5312760826591,0,0.0,1.0
2011-06-15,22.95,22.95,22.95,22.95,400,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,620.848718764426,0.25,1.0
2011-06-16,23.0,23.0,22.9,22.9,2200,14.8184247175532,14.8184247175532,14.7539967839986,14.7539967839986,3414.66795320434,0.0,1.0
2011-06-17,22.8,23.0,22.8,23.0,900,14.6895688504441,14.8184247175532,14.6895688504441,14.8184247175532,1396.90961721995,0.0,1.0
2011-06-20,23.0,23.0,23.0,23.0,1000,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,1552.12179691106,0.0,1.0
2011-06-21,23.0,23.0,22.95,23.0,1100,14.8184247175532,14.8184247175532,14.7862107507759,14.8184247175532,1707.33397660217,0.0,1.0
2011-06-22,23.0,23.05,23.0,23.0,4500,14.8184247175532,14.8506386843305,14.8184247175532,14.8184247175532,6984.54808609979,0.0,1.0
2011-06-23,22.9,22.95,22.9,22.95,3800,14.7539967839986,14.7862107507759,14.7539967839986,14.7862107507759,5898.06282826205,0.0,1.0
2011-06-24,23.25,23.25,23.0,23.0,6500,14.9794945514397,14.9794945514397,14.8184247175532,14.8184247175532,10088.7916799219,0.0,1.0
2011-06-27,23.25,23.25,23.25,23.25,0,14.9794945514397,14.9794945514397,14.9794945514397,14.9794945514397,0,0.0,1.0
2011-06-28,22.9,22.9,22.9,22.9,12500,14.7539967839986,14.7539967839986,14.7539967839986,14.7539967839986,19401.5224613883,0.0,1.0
2011-06-29,22.95,22.95,22.95,22.95,100,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,155.212179691107,0.0,1.0
2011-06-30,22.9,22.9,22.9,22.9,2000,14.7539967839986,14.7539967839986,14.7539967839986,14.7539967839986,3104.24359382213,0.0,1.0
2011-07-01,23.5,23.5,23.25,23.25,2800,15.1405643853261,15.1405643853261,14.9794945514397,14.9794945514397,4345.94103135098,0.0,1.0
2011-07-05,23.5,23.5,23.5,23.5,0,15.1405643853261,15.1405643853261,15.1405643853261,15.1405643853261,0,0.0,1.0
2011-07-06,23.5,23.5,23.5,23.5,0,15.1405643853261,15.1405643853261,15.1405643853261,15.1405643853261,0,0.0,1.0
2011-07-07,22.95,22.95,22.95,22.95,400,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,620.848718764426,0.0,1.0
2011-07-08,22.95,22.95,22.95,22.95,2400,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,3725.09231258656,0.0,1.0
2011-07-11,22.95,23.0,22.95,23.0,600,14.7862107507759,14.8184247175532,14.7862107507759,14.8184247175532,931.273078146639,0.0,1.0
2011-07-12,22.95,22.95,22.95,22.95,0,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,0,0.0,1.0
2011-07-13,22.95,23.0,22.95,23.0,2700,14.7862107507759,14.8184247175532,14.7862107507759,14.8184247175532,4190.72885165988,0.0,1.0
2011-07-14,22.95,23.0,22.95,22.95,4000,14.7862107507759,14.8184247175532,14.7862107507759,14.7862107507759,6208.48718764426,0.0,1.0
2011-07-15,22.95,22.95,22.95,22.95,0,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,0,0.0,1.0
2011-07-18,22.95,22.95,22.95,22.95,200,14.7862107507759,14.7862107507759,14.7862107507759,14.7862107507759,310.424359382213,0.0,1.0
2011-07-19,23.1,23.5,23.0,23.0,2900,14.8828526511078,15.1405643853261,14.8184247175532,14.8184247175532,4501.15321104208,0.0,1.0
2011-07-20,23.1,23.1,23.1,23.1,300,14.8828526511078,14.8828526511078,14.8828526511078,14.8828526511078,465.636539073319,0.0,1.0
2011-07-21,23.1,23.1,23.1,23.1,3700,14.8828526511078,14.8828526511078,14.8828526511078,14.8828526511078,5742.85064857093,0.0,1.0
2011-07-22,23.25,23.25,23.15,23.15,700,14.9794945514397,14.9794945514397,14.9150666178851,14.9150666178851,1086.48525783774,0.0,1.0
2011-07-25,23.25,23.25,23.25,23.25,900,14.9794945514397,14.9794945514397,14.9794945514397,14.9794945514397,1396.90961721995,0.0,1.0
2011-07-26,23.2,23.5,23.2,23.5,400,14.9472805846624,15.1405643853261,14.9472805846624,15.1405643853261,620.848718764424,0.0,1.0
2011-07-27,23.15,23.15,23.15,23.15,900,14.9150666178851,14.9150666178851,14.9150666178851,14.9150666178851,1396.90961721995,0.0,1.0
2011-07-28,23.15,23.15,23.15,23.15,100,14.9150666178851,14.9150666178851,14.9150666178851,14.9150666178851,155.212179691106,0.0,1.0
2011-07-29,23.15,23.2,23.15,23.2,900,14.9150666178851,14.9472805846624,14.9150666178851,14.9472805846624,1396.90961721995,0.0,1.0
2011-08-01,23.15,23.15,23.15,23.15,0,14.9150666178851,14.9150666178851,14.9150666178851,14.9150666178851,0,0.0,1.0
2011-08-02,23.15,23.15,23.15,23.15,0,14.9150666178851,14.9150666178851,14.9150666178851,14.9150666178851,0,0.0,1.0
2011-08-03,23.2,23.2,23.2,23.2,100,14.9472805846624,14.9472805846624,14.9472805846624,14.9472805846624,155.212179691106,0.0,1.0
2011-08-04,23.15,23.5,23.15,23.2,1200,14.9150666178851,15.1405643853261,14.9150666178851,14.9472805846624,1862.54615629327,0.0,1.0
2011-08-05,23.15,23.15,23.15,23.15,2400,14.9150666178851,14.9150666178851,14.9150666178851,14.9150666178851,3725.09231258655,0.0,1.0
2011-08-08,23.0,23.15,23.0,23.15,7000,14.8184247175532,14.9150666178851,14.8184247175532,14.9150666178851,10864.8525783774,0.0,1.0
2011-08-09,23.0,23.0,23.0,23.0,2200,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,3414.66795320434,0.0,1.0
2011-08-10,23.0,24.0,23.0,23.2,4700,14.8184247175532,15.462704053099,14.8184247175532,14.9472805846624,7294.972445482,0.0,1.0
2011-08-11,23.0,23.0,23.0,23.0,2000,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,3104.24359382213,0.0,1.0
2011-08-12,23.0,23.2,23.0,23.2,700,14.8184247175532,14.9472805846624,14.8184247175532,14.9472805846624,1086.48525783774,0.0,1.0
2011-08-15,23.2,23.2,23.2,23.2,200,14.9472805846624,14.9472805846624,14.9472805846624,14.9472805846624,310.424359382212,0.0,1.0
2011-08-16,23.0,23.0,23.0,23.0,500,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,776.060898455532,0.0,1.0
2011-08-17,23.0,23.0,23.0,23.0,400,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,620.848718764426,0.0,1.0
2011-08-18,23.0,23.0,23.0,23.0,1200,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,1862.54615629328,0.0,1.0
2011-08-19,23.0,23.0,23.0,23.0,100,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,155.212179691106,0.0,1.0
2011-08-22,23.0,23.0,23.0,23.0,0,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,0,0.0,1.0
2011-08-23,23.0,23.0,23.0,23.0,1000,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,1552.12179691106,0.0,1.0
2011-08-24,23.0,23.0,23.0,23.0,0,14.8184247175532,14.8184247175532,14.8184247175532,14.8184247175532,0,0.0,1.0
2011-08-25,23.1,23.1,23.0,23.0,1600,14.8828526511078,14.8828526511078,14.8184247175532,14.8184247175532,2483.3948750577,0.0,1.0
2011-08-26,23.1,23.1,23.1,23.1,0,14.8828526511078,14.8828526511078,14.8828526511078,14.8828526511078,0,0.0,1.0
2011-08-29,23.1,23.1,23.1,23.1,0,14.8828526511078,14.8828526511078,14.8828526511078,14.8828526511078,0,0.0,1.0
2011-08-30,23.1,23.1,23.1,23.1,0,14.8828526511078,14.8828526511078,14.8828526511078,14.8828526511078,0,0.0,1.0
2011-08-31,23.01,23.01,23.01,23.01,400,14.8248675109087,14.8248675109087,14.8248675109087,14.8248675109087,620.848718764424,0.0,1.0
2011-09-01,23.01,23.01,23.01,23.01,0,14.8248675109087,14.8248675109087,14.8248675109087,14.8248675109087,0,0.0,1.0
2011-09-02,23.01,23.01,23.01,23.01,0,14.8248675109087,14.8248675109087,14.8248675109087,14.8248675109087,0,0.0,1.0
2011-09-06,23.01,23.01,23.01,23.01,0,14.8248675109087,14.8248675109087,14.8248675109087,14.8248675109087,0,0.0,1.0
2011-09-07,23.01,23.01,23.01,23.01,400,14.8248675109087,14.8248675109087,14.8248675109087,14.8248675109087,620.848718764424,0.0,1.0
2011-09-08,23.5,23.5,23.5,23.5,200,15.1405643853261,15.1405643853261,15.1405643853261,15.1405643853261,310.424359382213,0.0,1.0
2011-09-09,23.45,23.5,23.01,23.5,1200,15.1083504185488,15.1405643853261,14.8248675109087,15.1405643853261,1862.54615629328,0.0,1.0
2011-09-12,23.45,23.45,23.45,23.45,0,15.1083504185488,15.1083504185488,15.1083504185488,15.1083504185488,0,0.0,1.0
2011-09-13,23.52,23.9,23.5,23.5,5000,15.153449972037,15.3982761195444,15.1405643853261,15.1405643853261,7760.60898455533,0.0,1.0
2011-09-14,23.9,23.9,23.0,23.0,1300,15.5593459534309,15.5593459534309,14.9734291602055,14.9734291602055,1996.87056853112,0.25,1.0
2011-09-15,23.9,23.9,23.0,23.9,900,15.5593459534309,15.5593459534309,14.9734291602055,15.5593459534309,1382.44885513693,0.0,1.0
2011-09-16,23.9,23.9,23.9,23.9,0,15.5593459534309,15.5593459534309,15.5593459534309,15.5593459534309,0,0.0,1.0
2011-09-19,23.0,23.0,23.0,23.0,1000,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,1536.05428348548,0.0,1.0
2011-09-20,23.0,23.01,23.0,23.01,7800,14.9734291602055,14.9799393467969,14.9734291602055,14.9799393467969,11981.2234111867,0.0,1.0
2011-09-21,23.5,23.5,23.5,23.5,600,15.2989384897751,15.2989384897751,15.2989384897751,15.2989384897751,921.632570091291,0.0,1.0
2011-09-22,23.05,23.05,23.05,23.05,200,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,307.210856697097,0.0,1.0
2011-09-23,23.05,23.05,23.05,23.05,0,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,0,0.0,1.0
2011-09-26,23.05,23.05,23.05,23.05,200,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,307.210856697097,0.0,1.0
2011-09-27,23.0,23.0,23.0,23.0,300,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,460.816285045643,0.0,1.0
2011-09-28,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-09-29,23.0,23.0,23.0,23.0,400,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,614.421713394191,0.0,1.0
2011-09-30,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-10-03,23.0,23.75,23.0,23.75,4800,14.9734291602055,15.46169315456,14.9734291602055,15.46169315456,7373.06056073029,0.0,1.0
2011-10-04,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-10-05,23.0,23.0,23.0,23.0,100,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,153.605428348548,0.0,1.0
2011-10-06,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-10-07,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-10-10,23.4,23.4,23.4,23.4,300,15.2338366238612,15.2338366238612,15.2338366238612,15.2338366238612,460.816285045644,0.0,1.0
2011-10-11,23.4,23.4,23.4,23.4,0,15.2338366238612,15.2338366238612,15.2338366238612,15.2338366238612,0,0.0,1.0
2011-10-12,23.0,23.0,23.0,23.0,1100,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,1689.65971183402,0.0,1.0
2011-10-13,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-10-14,23.0,23.0,23.0,23.0,2700,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,4147.34656541079,0.0,1.0
2011-10-17,23.31,23.31,23.31,23.31,300,15.1752449445387,15.1752449445387,15.1752449445387,15.1752449445387,460.816285045643,0.0,1.0
2011-10-18,23.31,23.31,23.31,23.31,0,15.1752449445387,15.1752449445387,15.1752449445387,15.1752449445387,0,0.0,1.0
2011-10-19,23.31,23.31,23.31,23.31,0,15.1752449445387,15.1752449445387,15.1752449445387,15.1752449445387,0,0.0,1.0
2011-10-20,23.0,23.31,23.0,23.31,500,14.9734291602055,15.1752449445387,14.9734291602055,15.1752449445387,768.027141742738,0.0,1.0
2011-10-21,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-10-24,23.45,23.45,23.0,23.0,2100,15.2663875568182,15.2663875568182,14.9734291602055,14.9734291602055,3225.7139953195,0.0,1.0
2011-10-25,23.1,23.45,23.1,23.45,900,15.0385310261194,15.2663875568182,15.0385310261194,15.2663875568182,1382.44885513693,0.0,1.0
2011-10-26,23.1,23.1,23.1,23.1,0,15.0385310261194,15.0385310261194,15.0385310261194,15.0385310261194,0,0.0,1.0
2011-10-27,23.1,23.1,23.1,23.1,0,15.0385310261194,15.0385310261194,15.0385310261194,15.0385310261194,0,0.0,1.0
2011-10-28,23.15,23.15,23.15,23.15,700,15.0710819590764,15.0710819590764,15.0710819590764,15.0710819590764,1075.23799843983,0.0,1.0
2011-10-31,23.01,23.15,23.01,23.15,1900,14.9799393467969,15.0710819590764,14.9799393467969,15.0710819590764,2918.5031386224,0.0,1.0
2011-11-01,23.0,23.15,23.0,23.15,2900,14.9734291602055,15.0710819590764,14.9734291602055,15.0710819590764,4454.55742210788,0.0,1.0
2011-11-02,23.0,23.0,23.0,23.0,300,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,460.816285045643,0.0,1.0
2011-11-03,23.0,23.0,23.0,23.0,300,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,460.816285045643,0.0,1.0
2011-11-04,23.1,23.1,23.0,23.0,5200,15.0385310261194,15.0385310261194,14.9734291602055,14.9734291602055,7987.4822741245,0.0,1.0
2011-11-07,23.0,23.0,23.0,23.0,200,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,307.210856697095,0.0,1.0
2011-11-08,23.25,23.25,23.0,23.0,1000,15.1361838249903,15.1361838249903,14.9734291602055,14.9734291602055,1536.05428348548,0.0,1.0
2011-11-09,23.25,23.25,23.25,23.25,0,15.1361838249903,15.1361838249903,15.1361838249903,15.1361838249903,0,0.0,1.0
2011-11-10,23.25,23.25,23.25,23.25,0,15.1361838249903,15.1361838249903,15.1361838249903,15.1361838249903,0,0.0,1.0
2011-11-11,23.0,23.0,23.0,23.0,600,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,921.632570091286,0.0,1.0
2011-11-14,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-11-15,23.0,23.0,23.0,23.0,300,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,460.816285045643,0.0,1.0
2011-11-16,23.25,23.25,23.25,23.25,300,15.1361838249903,15.1361838249903,15.1361838249903,15.1361838249903,460.816285045644,0.0,1.0
2011-11-17,23.25,23.5,23.25,23.5,2900,15.1361838249903,15.2989384897751,15.1361838249903,15.2989384897751,4454.5574221079,0.0,1.0
2011-11-18,22.95,23.0,22.95,23.0,1400,14.9408782272485,14.9734291602055,14.9408782272485,14.9734291602055,2150.47599687967,0.0,1.0
2011-11-21,23.0,23.0,22.95,22.95,1400,14.9734291602055,14.9734291602055,14.9408782272485,14.9408782272485,2150.47599687967,0.0,1.0
2011-11-22,23.35,23.5,23.0,23.0,7500,15.2012856909042,15.2989384897751,14.9734291602055,14.9734291602055,11520.4071261411,0.0,1.0
2011-11-23,23.0,23.25,23.0,23.25,900,14.9734291602055,15.1361838249903,14.9734291602055,15.1361838249903,1382.44885513693,0.0,1.0
2011-11-25,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-11-28,23.0,23.5,23.0,23.5,700,14.9734291602055,15.2989384897751,14.9734291602055,15.2989384897751,1075.23799843983,0.0,1.0
2011-11-29,23.0,23.0,23.0,23.0,0,14.9734291602055,14.9734291602055,14.9734291602055,14.9734291602055,0,0.0,1.0
2011-11-30,23.5,23.5,23.23,23.23,1200,15.2989384897751,15.2989384897751,15.1231634518075,15.1231634518075,1843.26514018258,0.0,1.0
2011-12-01,23.5,23.5,23.4,23.4,7800,15.2989384897751,15.2989384897751,15.2338366238612,15.2338366238612,11981.2234111868,0.0,1.0
2011-12-02,23.05,23.4,23.05,23.4,600,15.0059800931624,15.2338366238612,15.0059800931624,15.2338366238612,921.63257009129,0.0,1.0
2011-12-05,23.05,23.05,23.05,23.05,100,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,153.605428348548,0.0,1.0
2011-12-06,23.05,23.05,23.05,23.05,0,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,0,0.0,1.0
2011-12-07,23.5,23.5,23.25,23.25,1600,15.2989384897751,15.2989384897751,15.1361838249903,15.1361838249903,2457.68685357678,0.0,1.0
2011-12-08,23.5,23.5,23.5,23.5,300,15.2989384897751,15.2989384897751,15.2989384897751,15.2989384897751,460.816285045646,0.0,1.0
2011-12-09,23.05,23.05,23.05,23.05,700,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,1075.23799843984,0.0,1.0
2011-12-12,23.05,23.05,23.05,23.05,1700,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,2611.29228192532,0.0,1.0
2011-12-13,23.05,23.05,23.05,23.05,1000,15.0059800931624,15.0059800931624,15.0059800931624,15.0059800931624,1536.05428348548,0.0,1.0
2011-12-14,23.05,23.05,23.05,23.05,0,15.1687347579473,15.1687347579473,15.1687347579473,15.1687347579473,0,0.25,1.0
2011-12-15,23.5,23.5,23.5,23.5,1000,15.4648705775167,15.4648705775167,15.4648705775167,15.4648705775167,1519.57301434937,0.0,1.0
2011-12-16,23.69,23.69,23.69,23.69,4000,15.589905701335,15.589905701335,15.589905701335,15.589905701335,6078.29205739747,0.0,1.0
2011-12-19,22.9,22.95,22.7,22.95,4900,15.0700228180908,15.1029267980429,14.9384068982821,15.1029267980429,7445.9077703119,0.0,1.0
2011-12-20,22.95,22.95,22.9,22.9,500,15.1029267980429,15.1029267980429,15.0700228180908,15.0700228180908,759.786507174687,0.0,1.0
2011-12-21,23.0,23.0,22.7,22.7,300,15.1358307779951,15.1358307779951,14.9384068982821,14.9384068982821,455.871904304811,0.0,1.0
2011-12-22,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2011-12-23,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2011-12-27,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2011-12-28,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2011-12-29,22.5,22.7,22.5,22.7,5700,14.8067909784735,14.9384068982821,14.8067909784735,14.9384068982821,8661.5661817914,0.0,1.0
2011-12-30,22.7,22.7,22.6,22.6,2100,14.9384068982821,14.9384068982821,14.8725989383778,14.8725989383778,3191.10333013368,0.0,1.0
2012-01-03,23.69,23.69,22.65,22.65,3000,15.589905701335,15.589905701335,14.90550291833,14.90550291833,4558.7190430481,0.0,1.0
2012-01-04,23.0,23.0,23.0,23.0,100,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,151.957301434937,0.0,1.0
2012-01-05,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-06,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-09,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-10,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-11,23.0,23.5,23.0,23.5,4100,15.1358307779951,15.4648705775167,15.1358307779951,15.4648705775167,6230.24935883242,0.0,1.0
2012-01-12,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-13,23.69,23.69,23.69,23.69,300,15.589905701335,15.589905701335,15.589905701335,15.589905701335,455.87190430481,0.0,1.0
2012-01-17,23.69,23.69,23.69,23.69,0,15.589905701335,15.589905701335,15.589905701335,15.589905701335,0,0.0,1.0
2012-01-18,23.69,23.69,23.69,23.69,0,15.589905701335,15.589905701335,15.589905701335,15.589905701335,0,0.0,1.0
2012-01-19,23.0,23.0,23.0,23.0,100,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,151.957301434937,0.0,1.0
2012-01-20,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-23,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-24,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-25,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-26,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-27,23.0,23.0,23.0,23.0,0,15.1358307779951,15.1358307779951,15.1358307779951,15.1358307779951,0,0.0,1.0
2012-01-30,23.75,23.75,23.5,23.5,3300,15.6293904772776,15.6293904772776,15.4648705775167,15.4648705775167,5014.59094735291,0.0,1.0
2012-01-31,23.75,23.75,23.75,23.75,0,15.6293904772776,15.6293904772776,15.6293904772776,15.6293904772776,0,0.0,1.0
2012-02-01,23.75,23.75,23.75,23.75,0,15.6293904772776,15.6293904772776,15.6293904772776,15.6293904772776,0,0.0,1.0
2012-02-02,23.75,23.75,23.75,23.75,0,15.6293904772776,15.6293904772776,15.6293904772776,15.6293904772776,0,0.0,1.0
2012-02-03,23.5,23.5,23.5,23.5,100,15.4648705775167,15.4648705775167,15.4648705775167,15.4648705775167,151.957301434937,0.0,1.0
2012-02-06,23.5,23.5,23.5,23.5,0,15.4648705775167,15.4648705775167,15.4648705775167,15.4648705775167,0,0.0,1.0
2012-02-07,23.95,23.95,23.5,23.5,1100,15.7610063970862,15.7610063970862,15.4648705775167,15.4648705775167,1671.53031578431,0.0,1.0
2012-02-08,23.95,23.95,23.95,23.95,0,15.7610063970862,15.7610063970862,15.7610063970862,15.7610063970862,0,0.0,1.0
2012-02-09,24.5,24.5,23.95,23.95,1900,16.12295017656,16.12295017656,15.7610063970862,15.7610063970862,2887.1887272638,0.0,1.0
2012-02-10,24.5,24.5,24.5,24.5,0,16.12295017656,16.12295017656,16.12295017656,16.12295017656,0,0.0,1.0
2012-02-13,23.5,23.5,23.5,23.5,200,15.4648705775167,15.4648705775167,15.4648705775167,15.4648705775167,303.914602869875,0.0,1.0
2012-02-14,23.75,23.75,23.75,23.75,200,15.6293904772776,15.6293904772776,15.6293904772776,15.6293904772776,303.914602869873,0.0,1.0
2012-02-15,23.75,23.75,23.75,23.75,300,15.6293904772776,15.6293904772776,15.6293904772776,15.6293904772776,455.87190430481,0.0,1.0
2012-02-16,24.0,24.0,24.0,24.0,2400,15.7939103770384,15.7939103770384,15.7939103770384,15.7939103770384,3646.97523443848,0.0,1.0
2012-02-17,24.0,24.0,24.0,24.0,0,15.7939103770384,15.7939103770384,15.7939103770384,15.7939103770384,0,0.0,1.0
2012-02-21,25.0,25.0,24.0,24.0,1300,16.4519899760816,16.4519899760816,15.7939103770384,15.7939103770384,1975.44491865419,0.0,1.0
2012-02-22,24.75,25.0,24.75,25.0,500,16.2874700763208,16.4519899760816,16.2874700763208,16.4519899760816,759.786507174686,0.0,1.0
2012-02-23,25.0,25.0,25.0,25.0,100,16.4519899760816,16.4519899760816,16.4519899760816,16.4519899760816,151.957301434937,0.0,1.0
2012-02-24,25.0,25.95,24.75,24.75,1300,16.4519899760816,17.0771655951727,16.2874700763208,16.2874700763208,1975.44491865419,0.0,1.0
2012-02-27,25.5,25.5,25.5,25.5,300,16.7810297756033,16.7810297756033,16.7810297756033,16.7810297756033,455.87190430481,0.0,1.0
2012-02-28,25.1,25.1,25.1,25.1,500,16.517797935986,16.517797935986,16.517797935986,16.517797935986,759.786507174684,0.0,1.0
2012-02-29,25.0,25.0,25.0,25.0,1100,16.4519899760816,16.4519899760816,16.4519899760816,16.4519899760816,1671.53031578431,0.0,1.0
2012-03-01,25.0,25.0,25.0,25.0,400,16.4519899760816,16.4519899760816,16.4519899760816,16.4519899760816,607.82920573975,0.0,1.0
2012-03-02,25.0,25.0,25.0,25.0,200,16.4519899760816,16.4519899760816,16.4519899760816,16.4519899760816,303.914602869875,0.0,1.0
2012-03-05,25.0,25.0,25.0,25.0,0,16.4519899760816,16.4519899760816,16.4519899760816,16.4519899760816,0,0.0,1.0
2012-03-06,26.0,26.0,25.41,25.41,800,17.1100695751249,17.1100695751249,16.7218026116894,16.7218026116894,1215.6584114795,0.0,1.0
2012-03-07,25.9,26.0,25.9,26.0,700,17.0442616152206,17.1100695751249,17.0442616152206,17.1100695751249,1063.70111004456,0.0,1.0
2012-03-08,25.6,25.9,25.6,25.9,500,16.8468377355076,17.0442616152206,16.8468377355076,17.0442616152206,759.786507174685,0.0,1.0
2012-03-09,25.6,25.6,25.6,25.6,0,16.8468377355076,16.8468377355076,16.8468377355076,16.8468377355076,0,0.0,1.0
2012-03-12,25.8,25.9,25.75,25.9,1000,16.9784536553162,17.0442616152206,16.9455496753641,17.0442616152206,1519.57301434937,0.0,1.0
2012-03-13,25.9,25.9,25.9,25.9,200,17.0442616152206,17.0442616152206,17.0442616152206,17.0442616152206,303.914602869874,0.0,1.0
2012-03-14,25.6,25.9,25.6,25.9,600,17.0113576352684,17.2107094825567,17.0113576352684,17.2107094825567,902.926170228485,0.25,1.0
2012-03-15,25.9,25.9,25.9,25.9,300,17.2107094825567,17.2107094825567,17.2107094825567,17.2107094825567,451.463085114243,0.0,1.0
2012-03-16,25.65,25.65,25.65,25.65,500,17.0445829431498,17.0445829431498,17.0445829431498,17.0445829431498,752.438475190404,0.0,1.0
2012-03-19,25.0,25.58,25.0,25.58,4500,16.6126539406918,16.9980675121159,16.6126539406918,16.9980675121159,6771.94627671364,0.0,1.0
2012-03-20,25.0,25.0,25.0,25.0,0,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,0,0.0,1.0
2012-03-21,25.0,25.0,25.0,25.0,600,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,902.926170228485,0.0,1.0
2012-03-22,25.2,25.2,25.2,25.2,300,16.7455551722173,16.7455551722173,16.7455551722173,16.7455551722173,451.463085114244,0.0,1.0
2012-03-23,25.15,25.15,25.15,25.15,500,16.712329864336,16.712329864336,16.712329864336,16.712329864336,752.438475190402,0.0,1.0
2012-03-26,25.0,25.0,25.0,25.0,300,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,451.463085114243,0.0,1.0
2012-03-27,25.0,25.0,25.0,25.0,0,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,0,0.0,1.0
2012-03-28,25.0,25.0,25.0,25.0,1200,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,1805.85234045697,0.0,1.0
2012-03-29,25.4,25.9,25.4,25.5,3100,16.8784564037429,17.2107094825567,16.8784564037429,16.9449070195056,4665.1185461805,0.0,1.0
2012-03-30,25.4,25.4,25.4,25.4,0,16.8784564037429,16.8784564037429,16.8784564037429,16.8784564037429,0,0.0,1.0
2012-04-02,25.1,25.5,25.1,25.5,3200,16.6791045564546,16.9449070195056,16.6791045564546,16.9449070195056,4815.60624121858,0.0,1.0
2012-04-03,25.0,25.7,25.0,25.1,7300,16.6126539406918,17.0778082510312,16.6126539406918,16.6791045564546,10985.6017377799,0.0,1.0
2012-04-04,25.7,25.7,25.7,25.7,500,17.0778082510312,17.0778082510312,17.0778082510312,17.0778082510312,752.438475190403,0.0,1.0
2012-04-05,25.25,25.25,25.25,25.25,400,16.7787804800987,16.7787804800987,16.7787804800987,16.7787804800987,601.950780152324,0.0,1.0
2012-04-09,25.25,25.25,25.25,25.25,300,16.7787804800987,16.7787804800987,16.7787804800987,16.7787804800987,451.463085114243,0.0,1.0
2012-04-10,25.7,25.7,25.7,25.7,200,17.0778082510312,17.0778082510312,17.0778082510312,17.0778082510312,300.975390076161,0.0,1.0
2012-04-11,25.0,25.5,25.0,25.5,1200,16.6126539406918,16.9449070195056,16.6126539406918,16.9449070195056,1805.85234045697,0.0,1.0
2012-04-12,25.3,25.3,25.3,25.3,300,16.8120057879801,16.8120057879801,16.8120057879801,16.8120057879801,451.463085114243,0.0,1.0
2012-04-13,25.3,25.3,25.3,25.3,0,16.8120057879801,16.8120057879801,16.8120057879801,16.8120057879801,0,0.0,1.0
2012-04-16,25.3,25.3,25.3,25.3,0,16.8120057879801,16.8120057879801,16.8120057879801,16.8120057879801,0,0.0,1.0
2012-04-17,25.3,25.3,25.3,25.3,0,16.8120057879801,16.8120057879801,16.8120057879801,16.8120057879801,0,0.0,1.0
2012-04-18,25.25,25.25,25.0,25.0,300,16.7787804800987,16.7787804800987,16.6126539406918,16.6126539406918,451.463085114243,0.0,1.0
2012-04-19,25.25,25.25,25.25,25.25,0,16.7787804800987,16.7787804800987,16.7787804800987,16.7787804800987,0,0.0,1.0
2012-04-20,25.5,25.5,25.34,25.34,300,16.9449070195056,16.9449070195056,16.8385860342852,16.8385860342852,451.463085114244,0.0,1.0
2012-04-23,25.5,25.5,25.5,25.5,0,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,0,0.0,1.0
2012-04-24,25.5,25.5,25.5,25.5,0,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,0,0.0,1.0
2012-04-25,25.25,25.25,25.25,25.25,100,16.7787804800987,16.7787804800987,16.7787804800987,16.7787804800987,150.487695038081,0.0,1.0
2012-04-26,25.25,25.25,25.25,25.25,0,16.7787804800987,16.7787804800987,16.7787804800987,16.7787804800987,0,0.0,1.0
2012-04-27,25.25,25.7,25.25,25.7,1400,16.7787804800987,17.0778082510312,16.7787804800987,17.0778082510312,2106.82773053313,0.0,1.0
2012-04-30,25.95,25.95,25.7,25.7,500,17.2439347904381,17.2439347904381,17.0778082510312,17.0778082510312,752.438475190404,0.0,1.0
2012-05-01,25.95,25.95,25.95,25.95,0,17.2439347904381,17.2439347904381,17.2439347904381,17.2439347904381,0,0.0,1.0
2012-05-02,25.95,25.95,25.95,25.95,0,17.2439347904381,17.2439347904381,17.2439347904381,17.2439347904381,0,0.0,1.0
2012-05-03,25.95,25.95,25.95,25.95,400,17.2439347904381,17.2439347904381,17.2439347904381,17.2439347904381,601.950780152323,0.0,1.0
2012-05-04,25.95,25.95,25.95,25.95,0,17.2439347904381,17.2439347904381,17.2439347904381,17.2439347904381,0,0.0,1.0
2012-05-07,25.95,25.95,25.95,25.95,0,17.2439347904381,17.2439347904381,17.2439347904381,17.2439347904381,0,0.0,1.0
2012-05-08,25.5,25.5,25.5,25.5,400,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,601.950780152325,0.0,1.0
2012-05-09,25.5,25.5,25.5,25.5,0,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,0,0.0,1.0
2012-05-10,25.5,25.5,25.5,25.5,0,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,0,0.0,1.0
2012-05-11,25.5,25.5,25.5,25.5,0,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,0,0.0,1.0
2012-05-14,25.99,25.99,25.0,25.25,2300,17.2705150367432,17.2705150367432,16.6126539406918,16.7787804800987,3461.21698587586,0.0,1.0
2012-05-15,25.99,25.99,25.99,25.99,0,17.2705150367432,17.2705150367432,17.2705150367432,17.2705150367432,0,0.0,1.0
2012-05-16,25.5,25.5,25.5,25.5,200,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,300.975390076162,0.0,1.0
2012-05-17,25.99,25.99,25.5,25.5,400,17.2705150367432,17.2705150367432,16.9449070195056,16.9449070195056,601.950780152323,0.0,1.0
2012-05-18,25.5,25.5,25.5,25.5,1100,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,1655.36464541889,0.0,1.0
2012-05-21,25.5,25.5,25.5,25.5,400,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,601.950780152325,0.0,1.0
2012-05-22,25.5,25.5,25.5,25.5,0,16.9449070195056,16.9449070195056,16.9449070195056,16.9449070195056,0,0.0,1.0
2012-05-23,24.76,25.5,24.76,25.5,1800,16.4531724628612,16.9449070195056,16.4531724628612,16.9449070195056,2708.77851068545,0.0,1.0
2012-05-24,24.76,24.76,24.76,24.76,0,16.4531724628612,16.4531724628612,16.4531724628612,16.4531724628612,0,0.0,1.0
2012-05-25,24.76,24.76,24.76,24.76,0,16.4531724628612,16.4531724628612,16.4531724628612,16.4531724628612,0,0.0,1.0
2012-05-29,25.0,25.0,25.0,25.0,500,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,752.438475190404,0.0,1.0
2012-05-30,25.0,25.0,25.0,25.0,0,16.6126539406918,16.6126539406918,16.6126539406918,16.6126539406918,0,0.0,1.0
2012-05-31,25.6,25.6,25.6,25.6,500,17.0113576352684,17.0113576352684,17.0113576352684,17.0113576352684,752.438475190405,0.0,1.0
2012-06-01,25.99,25.99,25.25,25.99,1100,17.2705150367432,17.2705150367432,16.7787804800987,17.2705150367432,1655.36464541889,0.0,1.0
2012-06-04,25.99,25.99,25.99,25.99,0,17.2705150367432,17.2705150367432,17.2705150367432,17.2705150367432,0,0.0,1.0
2012-06-05,25.25,25.25,25.25,25.25,300,16.7787804800987,16.7787804800987,16.7787804800987,16.7787804800987,451.463085114243,0.0,1.0
2012-06-06,25.05,25.25,25.05,25.25,300,16.6458792485732,16.7787804800987,16.6458792485732,16.7787804800987,451.463085114242,0.0,1.0
2012-06-07,25.05,25.05,25.05,25.05,0,16.6458792485732,16.6458792485732,16.6458792485732,16.6458792485732,0,0.0,1.0
2012-06-08,25.05,25.05,25.05,25.05,0,16.6458792485732,16.6458792485732,16.6458792485732,16.6458792485732,0,0.0,1.0
2012-06-11,25.05,25.05,25.05,25.05,0,16.6458792485732,16.6458792485732,16.6458792485732,16.6458792485732,0,0.0,1.0
2012-06-12,25.05,25.05,25.05,25.05,0,16.6458792485732,16.6458792485732,16.6458792485732,16.6458792485732,0,0.0,1.0
2012-06-13,25.1,25.1,25.1,25.1,800,16.8452310958615,16.8452310958615,16.8452310958615,16.8452310958615,1192.02876385194,0.25,1.0
2012-06-14,25.5,25.5,25.1,25.1,10000,17.1136809938035,17.1136809938035,16.8452310958615,16.8452310958615,14900.3595481492,0.0,1.0
2012-06-15,25.5,25.5,25.0,25.0,36600,17.1136809938035,17.1136809938035,16.778118621376,16.778118621376,54535.3159462262,0.0,1.0
2012-06-18,25.25,25.25,25.25,25.25,1200,16.9458998075897,16.9458998075897,16.9458998075897,16.9458998075897,1788.04314577791,0.0,1.0
2012-06-19,25.15,25.25,25.15,25.25,21300,16.8787873331042,16.9458998075897,16.8787873331042,16.9458998075897,31737.7658375579,0.0,1.0
2012-06-20,25.15,25.15,25.15,25.15,0,16.8787873331042,16.8787873331042,16.8787873331042,16.8787873331042,0,0.0,1.0
2012-06-21,25.15,25.15,25.15,25.15,300,16.8787873331042,16.8787873331042,16.8787873331042,16.8787873331042,447.010786444478,0.0,1.0
2012-06-22,25.0,25.15,25.0,25.15,1200,16.778118621376,16.8787873331042,16.778118621376,16.8787873331042,1788.04314577791,0.0,1.0
2012-06-25,25.05,25.05,25.05,25.05,100,16.8116748586187,16.8116748586187,16.8116748586187,16.8116748586187,149.003595481493,0.0,1.0
2012-06-26,25.0,25.0,24.85,24.85,6500,16.778118621376,16.778118621376,16.6774499096477,16.6774499096477,9685.23370629699,0.0,1.0
2012-06-27,25.15,25.15,25.05,25.05,900,16.8787873331042,16.8787873331042,16.8116748586187,16.8116748586187,1341.03235933343,0.0,1.0
2012-06-28,25.1,25.1,25.1,25.1,1000,16.8452310958615,16.8452310958615,16.8452310958615,16.8452310958615,1490.03595481492,0.0,1.0
2012-06-29,25.5,25.5,25.1,25.1,400,17.1136809938035,17.1136809938035,16.8452310958615,16.8452310958615,596.014381925969,0.0,1.0
2012-07-02,25.15,25.15,25.1,25.1,700,16.8787873331042,16.8787873331042,16.8452310958615,16.8452310958615,1043.02516837045,0.0,1.0
2012-07-03,25.25,25.25,25.0,25.15,5500,16.9458998075897,16.9458998075897,16.778118621376,16.8787873331042,8195.1977514821,0.0,1.0
2012-07-05,25.25,25.25,25.25,25.25,0,16.9458998075897,16.9458998075897,16.9458998075897,16.9458998075897,0,0.0,1.0
2012-07-06,25.7,25.7,25.7,25.7,200,17.2479059427745,17.2479059427745,17.2479059427745,17.2479059427745,298.007190962985,0.0,1.0
2012-07-09,25.7,25.7,25.7,25.7,2500,17.2479059427745,17.2479059427745,17.2479059427745,17.2479059427745,3725.08988703731,0.0,1.0
2012-07-10,25.7,25.7,25.7,25.7,0,17.2479059427745,17.2479059427745,17.2479059427745,17.2479059427745,0,0.0,1.0
2012-07-11,25.5,25.5,25.5,25.5,200,17.1136809938035,17.1136809938035,17.1136809938035,17.1136809938035,298.007190962985,0.0,1.0
2012-07-12,25.5,25.5,25.5,25.5,0,17.1136809938035,17.1136809938035,17.1136809938035,17.1136809938035,0,0.0,1.0
2012-07-13,25.5,25.5,25.5,25.5,0,17.1136809938035,17.1136809938035,17.1136809938035,17.1136809938035,0,0.0,1.0
2012-07-16,25.5,25.5,25.5,25.5,2300,17.1136809938035,17.1136809938035,17.1136809938035,17.1136809938035,3427.08269607432,0.0,1.0
2012-07-17,25.5,25.65,25.5,25.65,300,17.1136809938035,17.2143497055318,17.1136809938035,17.2143497055318,447.010786444477,0.0,1.0
2012-07-18,25.5,25.5,25.5,25.5,0,17.1136809938035,17.1136809938035,17.1136809938035,17.1136809938035,0,0.0,1.0
2012-07-19,25.5,25.5,25.5,25.5,0,17.1136809938035,17.1136809938035,17.1136809938035,17.1136809938035,0,0.0,1.0
2012-07-20,25.0,25.01,25.0,25.01,700,16.778118621376,16.7848298688245,16.778118621376,16.7848298688245,1043.02516837045,0.0,1.0
2012-07-23,24.75,25.0,24.75,25.0,1000,16.6103374351622,16.778118621376,16.6103374351622,16.778118621376,1490.03595481492,0.0,1.0
2012-07-24,24.39,24.75,24.0,24.75,2600,16.3687325270144,16.6103374351622,16.1069938765209,16.6103374351622,3874.0934825188,0.0,1.0
2012-07-25,24.2,24.23,24.2,24.23,600,16.241218825492,16.2613525678376,16.241218825492,16.2613525678376,894.021572888951,0.0,1.0
2012-07-26,24.1,24.1,24.1,24.1,200,16.1741063510065,16.1741063510065,16.1741063510065,16.1741063510065,298.007190962984,0.0,1.0
2012-07-27,23.85,24.1,23.8,24.1,1600,16.0063251647927,16.1741063510065,15.9727689275499,16.1741063510065,2384.05752770388,0.0,1.0
2012-07-30,23.85,23.85,23.85,23.85,100,16.0063251647927,16.0063251647927,16.0063251647927,16.0063251647927,149.003595481492,0.0,1.0
2012-07-31,24.0,24.2,24.0,24.0,1100,16.1069938765209,16.241218825492,16.1069938765209,16.1069938765209,1639.03955029642,0.0,1.0
2012-08-01,24.0,24.0,24.0,24.0,0,16.1069938765209,16.1069938765209,16.1069938765209,16.1069938765209,0,0.0,1.0
2012-08-02,23.9,23.9,23.9,23.9,300,16.0398814020354,16.0398814020354,16.0398814020354,16.0398814020354,447.010786444478,0.0,1.0
2012-08-03,24.08,24.08,24.08,24.08,100,16.1606838561094,16.1606838561094,16.1606838561094,16.1606838561094,149.003595481492,0.0,1.0
2012-08-06,24.08,24.08,24.08,24.08,0,16.1606838561094,16.1606838561094,16.1606838561094,16.1606838561094,0,0.0,1.0
2012-08-07,24.08,24.08,24.08,24.08,0,16.1606838561094,16.1606838561094,16.1606838561094,16.1606838561094,0,0.0,1.0
2012-08-08,24.1,24.1,24.1,24.1,300,16.1741063510065,16.1741063510065,16.1741063510065,16.1741063510065,447.010786444475,0.0,1.0
2012-08-09,23.9,23.9,23.9,23.9,800,16.0398814020354,16.0398814020354,16.0398814020354,16.0398814020354,1192.02876385194,0.0,1.0
2012-08-10,23.91,23.91,23.9,23.9,300,16.046592649484,16.046592649484,16.0398814020354,16.0398814020354,447.010786444477,0.0,1.0
2012-08-13,24.3,24.3,24.3,24.3,200,16.3083312999775,16.3083312999775,16.3083312999775,16.3083312999775,298.007190962984,0.0,1.0
2012-08-14,23.95,23.95,23.95,23.95,700,16.0734376392782,16.0734376392782,16.0734376392782,16.0734376392782,1043.02516837045,0.0,1.0
2012-08-15,24.4,24.4,24.4,24.4,200,16.375443774463,16.375443774463,16.375443774463,16.375443774463,298.007190962984,0.0,1.0
2012-08-16,24.4,24.4,24.4,24.4,0,16.375443774463,16.375443774463,16.375443774463,16.375443774463,0,0.0,1.0
2012-08-17,24.4,24.4,24.4,24.4,0,16.375443774463,16.375443774463,16.375443774463,16.375443774463,0,0.0,1.0
2012-08-20,23.95,23.95,23.9,23.9,1400,16.0734376392782,16.0734376392782,16.0398814020354,16.0398814020354,2086.05033674089,0.0,1.0
2012-08-21,23.95,23.95,23.95,23.95,0,16.0734376392782,16.0734376392782,16.0734376392782,16.0734376392782,0,0.0,1.0
2012-08-22,23.95,23.95,23.95,23.95,0,16.0734376392782,16.0734376392782,16.0734376392782,16.0734376392782,0,0.0,1.0
2012-08-23,24.0,24.0,23.95,23.95,2100,16.1069938765209,16.1069938765209,16.0734376392782,16.0734376392782,3129.07550511135,0.0,1.0
2012-08-24,24.0,24.0,24.0,24.0,0,16.1069938765209,16.1069938765209,16.1069938765209,16.1069938765209,0,0.0,1.0
2012-08-27,24.7,24.75,24.23,24.75,600,16.5767811979195,16.6103374351622,16.2613525678376,16.6103374351622,894.021572888952,0.0,1.0
2012-08-28,23.95,24.75,23.95,24.75,500,16.0734376392782,16.6103374351622,16.0734376392782,16.6103374351622,745.017977407461,0.0,1.0
2012-08-29,24.7,24.7,24.7,24.7,200,16.5767811979195,16.5767811979195,16.5767811979195,16.5767811979195,298.007190962984,0.0,1.0
2012-08-30,24.7,24.7,24.7,24.7,200,16.5767811979195,16.5767811979195,16.5767811979195,16.5767811979195,298.007190962984,0.0,1.0
2012-08-31,23.95,23.95,23.95,23.95,300,16.0734376392782,16.0734376392782,16.0734376392782,16.0734376392782,447.010786444477,0.0,1.0
2012-09-04,23.95,23.95,23.95,23.95,300,16.0734376392782,16.0734376392782,16.0734376392782,16.0734376392782,447.010786444477,0.0,1.0
2012-09-05,24.25,24.25,24.25,24.25,900,16.2747750627347,16.2747750627347,16.2747750627347,16.2747750627347,1341.03235933343,0.0,1.0
2012-09-06,24.25,24.25,24.25,24.25,0,16.2747750627347,16.2747750627347,16.2747750627347,16.2747750627347,0,0.0,1.0
2012-09-07,24.25,24.25,24.25,24.25,0,16.2747750627347,16.2747750627347,16.2747750627347,16.2747750627347,0,0.0,1.0
2012-09-10,24.0,24.0,24.0,24.0,200,16.1069938765209,16.1069938765209,16.1069938765209,16.1069938765209,298.007190962985,0.0,1.0
2012-09-11,24.0,24.0,24.0,24.0,200,16.1069938765209,16.1069938765209,16.1069938765209,16.1069938765209,298.007190962985,0.0,1.0
2012-09-12,24.0,24.0,24.0,24.0,0,16.1069938765209,16.1069938765209,16.1069938765209,16.1069938765209,0,0.0,1.0
2012-09-13,23.9,24.0,23.9,24.0,1600,16.2076625882492,16.2754770760661,16.2076625882492,16.2754770760661,2359.37784315208,0.25,1.0
2012-09-14,23.55,23.75,23.55,23.75,800,15.9703118808899,16.1059408565238,15.9703118808899,16.1059408565238,1179.68892157604,0.0,1.0
2012-09-17,23.55,23.55,23.55,23.55,0,15.9703118808899,15.9703118808899,15.9703118808899,15.9703118808899,0,0.0,1.0
2012-09-18,23.9,23.9,23.9,23.9,100,16.2076625882492,16.2076625882492,16.2076625882492,16.2076625882492,147.461115197005,0.0,1.0
2012-09-19,23.9,23.9,23.9,23.9,600,16.2076625882492,16.2076625882492,16.2076625882492,16.2076625882492,884.766691182029,0.0,1.0
2012-09-20,24.7,24.7,23.95,23.95,2100,16.7501784907847,16.7501784907847,16.2415698321577,16.2415698321577,3096.68341913711,0.0,1.0
2012-09-21,24.9,24.9,24.82,24.82,500,16.8858074664186,16.8858074664186,16.8315558761651,16.8315558761651,737.305575985025,0.0,1.0
2012-09-24,23.55,24.2,23.55,24.2,600,15.9703118808899,16.4111060517,15.9703118808899,16.4111060517,884.766691182029,0.0,1.0
2012-09-25,24.5,24.5,24.5,24.5,200,16.6145495151509,16.6145495151509,16.6145495151509,16.6145495151509,294.922230394009,0.0,1.0
2012-09-26,24.49,24.49,24.0,24.0,700,16.6077680663692,16.6077680663692,16.2754770760661,16.2754770760661,1032.22780637903,0.0,1.0
2012-09-27,24.45,24.45,24.45,24.45,100,16.5806422712424,16.5806422712424,16.5806422712424,16.5806422712424,147.461115197005,0.0,1.0
2012-09-28,23.77,23.8,23.77,23.8,600,16.1195037540872,16.1398481004323,16.1195037540872,16.1398481004323,884.766691182027,0.0,1.0
2012-10-01,23.77,23.77,23.77,23.77,2600,16.1195037540872,16.1195037540872,16.1195037540872,16.1195037540872,3833.98899512212,0.0,1.0
2012-10-02,24.25,24.25,24.25,24.25,3000,16.4450132956085,16.4450132956085,16.4450132956085,16.4450132956085,4423.83345591014,0.0,1.0
2012-10-03,23.77,23.77,23.77,23.77,100,16.1195037540872,16.1195037540872,16.1195037540872,16.1195037540872,147.461115197005,0.0,1.0
2012-10-04,23.77,23.77,23.77,23.77,0,16.1195037540872,16.1195037540872,16.1195037540872,16.1195037540872,0,0.0,1.0
2012-10-05,23.77,23.77,23.77,23.77,0,16.1195037540872,16.1195037540872,16.1195037540872,16.1195037540872,0,0.0,1.0
2012-10-08,24.0,24.0,24.0,24.0,400,16.2754770760661,16.2754770760661,16.2754770760661,16.2754770760661,589.844460788021,0.0,1.0
2012-10-09,24.0,24.0,24.0,24.0,800,16.2754770760661,16.2754770760661,16.2754770760661,16.2754770760661,1179.68892157604,0.0,1.0
2012-10-10,24.0,24.0,24.0,24.0,300,16.2754770760661,16.2754770760661,16.2754770760661,16.2754770760661,442.383345591016,0.0,1.0
2012-10-11,24.0,24.0,24.0,24.0,0,16.2754770760661,16.2754770760661,16.2754770760661,16.2754770760661,0,0.0,1.0
2012-10-12,24.0,24.0,24.0,24.0,0,16.2754770760661,16.2754770760661,16.2754770760661,16.2754770760661,0,0.0,1.0
2012-10-15,24.25,24.25,24.0,24.0,1100,16.4450132956085,16.4450132956085,16.2754770760661,16.2754770760661,1622.07226716705,0.0,1.0
2012-10-16,24.25,24.25,24.25,24.25,0,16.4450132956085,16.4450132956085,16.4450132956085,16.4450132956085,0,0.0,1.0
2012-10-17,24.25,24.25,24.25,24.25,0,16.4450132956085,16.4450132956085,16.4450132956085,16.4450132956085,0,0.0,1.0
2012-10-18,23.75,23.75,23.75,23.75,500,16.1059408565238,16.1059408565238,16.1059408565238,16.1059408565238,737.305575985023,0.0,1.0
2012-10-19,24.5,24.5,23.85,23.85,1300,16.6145495151509,16.6145495151509,16.1737553443407,16.1737553443407,1916.99449756106,0.0,1.0
2012-10-22,24.75,24.75,24.75,24.75,800,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,1179.68892157604,0.0,1.0
2012-10-23,23.85,24.75,23.8,23.8,900,16.1737553443407,16.7840857346932,16.1398481004323,16.1398481004323,1327.15003677305,0.0,1.0
2012-10-24,24.74,24.74,24.74,24.74,100,16.7773042859115,16.7773042859115,16.7773042859115,16.7773042859115,147.461115197005,0.0,1.0
2012-10-25,23.86,24.0,23.86,24.0,1600,16.1805367931224,16.2754770760661,16.1805367931224,16.2754770760661,2359.37784315208,0.0,1.0
2012-10-26,23.75,24.2,23.75,23.91,1200,16.1059408565238,16.4111060517,16.1059408565238,16.2144440370309,1769.53338236406,0.0,1.0
2012-10-31,23.77,23.77,23.51,23.77,400,16.1195037540872,16.1195037540872,15.9431860857631,16.1195037540872,589.844460788018,0.0,1.0
2012-11-01,24.0,24.0,24.0,24.0,700,16.2754770760661,16.2754770760661,16.2754770760661,16.2754770760661,1032.22780637904,0.0,1.0
2012-11-02,24.1,24.75,24.1,24.75,300,16.3432915638831,16.7840857346932,16.3432915638831,16.7840857346932,442.383345591014,0.0,1.0
2012-11-05,24.25,24.25,24.25,24.25,200,16.4450132956085,16.4450132956085,16.4450132956085,16.4450132956085,294.922230394009,0.0,1.0
2012-11-06,23.95,23.95,23.95,23.95,800,16.2415698321577,16.2415698321577,16.2415698321577,16.2415698321577,1179.68892157604,0.0,1.0
2012-11-07,24.14,24.14,24.14,24.14,100,16.3704173590099,16.3704173590099,16.3704173590099,16.3704173590099,147.461115197004,0.0,1.0
2012-11-08,24.15,24.15,24.05,24.05,500,16.3771988077916,16.3771988077916,16.3093843199746,16.3093843199746,737.305575985022,0.0,1.0
2012-11-09,23.95,23.95,23.95,23.95,600,16.2415698321577,16.2415698321577,16.2415698321577,16.2415698321577,884.766691182027,0.0,1.0
2012-11-12,23.95,23.95,23.95,23.95,0,16.2415698321577,16.2415698321577,16.2415698321577,16.2415698321577,0,0.0,1.0
2012-11-13,23.95,23.95,23.95,23.95,500,16.2415698321577,16.2415698321577,16.2415698321577,16.2415698321577,737.305575985023,0.0,1.0
2012-11-14,23.65,23.7,23.65,23.65,1100,16.0381263687068,16.0720336126153,16.0381263687068,16.0381263687068,1622.07226716706,0.0,1.0
2012-11-15,24.0,24.0,23.65,23.65,1500,16.2754770760661,16.2754770760661,16.0381263687068,16.0381263687068,2211.91672795508,0.0,1.0
2012-11-16,25.5,25.5,25.5,25.5,100,17.2926943933203,17.2926943933203,17.2926943933203,17.2926943933203,147.461115197005,0.0,1.0
2012-11-19,24.75,24.75,24.75,24.75,600,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,884.766691182029,0.0,1.0
2012-11-20,24.75,24.75,24.75,24.75,0,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,0,0.0,1.0
2012-11-21,25.0,25.5,25.0,25.5,800,16.9536219542356,17.2926943933203,16.9536219542356,17.2926943933203,1179.68892157604,0.0,1.0
2012-11-23,26.0,26.0,25.99,25.99,5900,17.631766832405,17.631766832405,17.6249853836233,17.6249853836233,8700.20579662328,0.0,1.0
2012-11-26,25.15,26.0834,24.25,25.5,3900,17.055343685961,17.6883241152443,16.4450132956085,17.2926943933203,5750.98349268318,0.0,1.0
2012-11-27,24.75,24.75,24.75,24.75,500,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,737.305575985024,0.0,1.0
2012-11-28,24.75,24.75,24.75,24.75,0,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,0,0.0,1.0
2012-11-29,24.75,24.75,24.75,24.75,0,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,0,0.0,1.0
2012-11-30,24.75,24.75,24.75,24.75,0,16.7840857346932,16.7840857346932,16.7840857346932,16.7840857346932,0,0.0,1.0
2012-12-03,25.25,25.25,25.05,25.05,3900,17.1231581737779,17.1231581737779,16.987529198144,16.987529198144,5750.98349268319,0.0,1.0
2012-12-04,25.1,25.2,25.05,25.05,1600,17.0214364420525,17.0892509298695,16.987529198144,16.987529198144,2359.37784315208,0.0,1.0
2012-12-05,25.11,25.11,25.11,25.11,1400,17.0282178908342,17.0282178908342,17.0282178908342,17.0282178908342,2064.45561275807,0.0,1.0
2012-12-06,25.78,25.78,25.77,25.77,1000,17.4825749592077,17.4825749592077,17.475793510426,17.475793510426,1474.61115197005,0.0,1.0
2012-12-07,25.78,25.78,25.78,25.78,500,17.4825749592077,17.4825749592077,17.4825749592077,17.4825749592077,737.305575985025,0.0,1.0
2012-12-10,26.5,26.5,25.5,25.5,6900,17.9708392714897,17.9708392714897,17.2926943933203,17.2926943933203,10174.8169485933,0.0,1.0
2012-12-11,26.5,26.5,26.5,26.5,100,17.9708392714897,17.9708392714897,17.9708392714897,17.9708392714897,147.461115197005,0.0,1.0
2012-12-12,28.0,28.0,26.55,27.5,1500,18.9880565887438,18.9880565887438,18.0047465153982,18.6489841496591,2211.91672795508,0.0,1.0
2012-12-13,25.55,25.55,25.55,25.55,400,17.4961378567711,17.4961378567711,17.4961378567711,17.4961378567711,584.12891368736,0.25,1.0
2012-12-14,25.4501,26.1,25.3,25.3,1100,17.4277283001413,17.8727670474257,17.3249427701099,17.3249427701099,1606.35451264024,0.0,1.0
2012-12-17,28.5,28.63,25.79,28.63,1800,19.5162398793729,19.6052613244367,17.6604851399658,19.6052613244367,2628.58011159311,0.0,1.0
2012-12-18,29.85,29.94,26.56,26.56,700,20.4406933473432,20.5023235785412,18.1877660068822,18.1877660068822,1022.22559895288,0.0,1.0
2012-12-19,29.5,29.78,27.51,29.78,2200,20.2010202260175,20.392758723078,18.8383073361946,20.392758723078,3212.70902528048,0.0,1.0
2012-12-20,29.95,29.95,27.723,29.67,4400,20.5091713820076,20.5091713820076,18.98416555003,20.3174328849471,6425.41805056096,0.0,1.0
2012-12-21,30.05,32.5,29.5,29.5,16200,20.5776494166721,22.2553612659515,20.2010202260175,20.2010202260175,23657.2210043381,0.0,1.0
2012-12-24,30.0,30.0,28.32,28.32,400,20.5434103993399,20.5434103993399,19.3929794169768,19.3929794169768,584.128913687358,0.0,1.0
2012-12-26,29.55,30.0,29.55,30.0,1300,20.2352592433498,20.5434103993399,20.2352592433498,20.5434103993399,1898.41896948392,0.0,1.0
2012-12-27,31.5,31.5,30.0,30.0001,2900,21.5705809193068,21.5705809193068,20.5434103993399,20.5434788773745,4234.93462423337,0.0,1.0
2012-12-28,29.6,29.73,29.13,29.13,2000,20.269498260682,20.3585197057458,19.947651497759,19.947651497759,2920.6445684368,0.0,1.0
2012-12-31,29.89,29.89,29.89,29.89,100,20.4680845612089,20.4680845612089,20.4680845612089,20.4680845612089,146.03222842184,0.0,1.0
2013-01-02,30.34,30.45,29.6001,30.0,5100,20.776235717199,20.85156155533,20.2695667387167,20.5434103993399,7447.64364951385,0.0,1.0
2013-01-03,30.0,30.24,29.0,29.25,6200,20.5434103993399,20.7077576825346,19.8586300526952,20.0298251393564,9053.99816215406,0.0,1.0
2013-01-04,29.25,29.25,29.25,29.25,1700,20.0298251393564,20.0298251393564,20.0298251393564,20.0298251393564,2482.54788317127,0.0,1.0
2013-01-07,29.25,29.25,29.25,29.25,0,20.0298251393564,20.0298251393564,20.0298251393564,20.0298251393564,0,0.0,1.0
2013-01-08,29.0,29.0,29.0,29.0,100,19.8586300526952,19.8586300526952,19.8586300526952,19.8586300526952,146.03222842184,0.0,1.0
2013-01-09,29.06,29.55,29.02,29.5,1700,19.8997168734939,20.2352592433498,19.8723256596281,20.2010202260175,2482.54788317128,0.0,1.0
2013-01-10,30.22,30.22,29.3399,29.3399,500,20.6940620756017,20.6940620756017,20.0913868925197,20.0913868925197,730.161142109199,0.0,1.0
2013-01-11,29.12,30.0,29.0,30.0,2400,19.9408036942926,20.5434103993399,19.8586300526952,20.5434103993399,3504.77348212415,0.0,1.0
2013-01-14,29.5,29.5,29.44,29.44,300,20.2010202260175,20.2010202260175,20.1599334052188,20.1599334052188,438.09668526552,0.0,1.0
2013-01-15,29.75,29.94,29.49,29.94,300,20.3722153126787,20.5023235785412,20.1941724225511,20.5023235785412,438.09668526552,0.0,1.0
2013-01-16,30.1,30.1,30.1,30.1,100,20.6118884340043,20.6118884340043,20.6118884340043,20.6118884340043,146.03222842184,0.0,1.0
2013-01-17,30.25,30.25,29.9,29.9,1000,20.714605486001,20.714605486001,20.4749323646754,20.4749323646754,1460.3222842184,0.0,1.0
2013-01-18,29.3,29.775,29.05,29.25,2500,20.0640641566886,20.3893348213448,19.8928690700274,20.0298251393564,3650.805710546,0.0,1.0
2013-01-22,29.5,29.5,29.25,29.25,8700,20.2010202260175,20.2010202260175,20.0298251393564,20.0298251393564,12704.8038727001,0.0,1.0
2013-01-23,29.3,29.31,29.3,29.31,400,20.0640641566886,20.070911960155,20.0640641566886,20.070911960155,584.128913687359,0.0,1.0
2013-01-24,28.75,29.34,28.75,29.3,9600,19.687434966034,20.0914553705544,19.687434966034,20.0640641566886,14019.0939284967,0.0,1.0
2013-01-25,28.5,28.5,28.5,28.5,100,19.5162398793729,19.5162398793729,19.5162398793729,19.5162398793729,146.03222842184,0.0,1.0
2013-01-28,28.62,28.9999,28.62,28.9999,800,19.5984135209702,19.8585615746605,19.5984135209702,19.8585615746605,1168.25782737472,0.0,1.0
2013-01-29,29.5,29.5,29.5,29.5,2000,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,2920.6445684368,0.0,1.0
2013-01-30,29.05,29.05,29.05,29.05,200,19.8928690700274,19.8928690700274,19.8928690700274,19.8928690700274,292.06445684368,0.0,1.0
2013-01-31,29.5,29.5,29.5,29.5,500,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,730.161142109201,0.0,1.0
2013-02-01,29.5,29.5,29.5,29.5,0,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,0,0.0,1.0
2013-02-04,29.5,29.5,29.5,29.5,500,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,730.161142109201,0.0,1.0
2013-02-05,29.5,29.5,29.5,29.5,300,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,438.09668526552,0.0,1.0
2013-02-06,29.5,29.5,29.5,29.5,0,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,0,0.0,1.0
2013-02-07,29.5,29.5,29.5,29.5,0,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,0,0.0,1.0
2013-02-08,29.5,29.5,29.5,29.5,1200,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,1752.38674106208,0.0,1.0
2013-02-11,29.5,29.5,29.5,29.5,0,20.2010202260175,20.2010202260175,20.2010202260175,20.2010202260175,0,0.0,1.0
2013-02-12,29.95,30.0,29.95,30.0,1300,20.5091713820076,20.5434103993399,20.5091713820076,20.5434103993399,1898.41896948392,0.0,1.0
2013-02-13,29.76,30.2499,29.758,30.2499,400,20.3790631161451,20.7145370079664,20.3776935554518,20.7145370079664,584.128913687361,0.0,1.0
2013-02-14,30.24,30.24,29.6,29.6,200,20.7077576825346,20.7077576825346,20.269498260682,20.269498260682,292.06445684368,0.0,1.0
2013-02-15,30.25,30.25,30.19,30.19,200,20.714605486001,20.714605486001,20.6735186652023,20.6735186652023,292.06445684368,0.0,1.0
2013-02-19,30.0,30.0,30.0,30.0,300,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,438.096685265519,0.0,1.0
2013-02-20,30.0,30.0,30.0,30.0,100,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,146.03222842184,0.0,1.0
2013-02-21,30.0,30.0,30.0,30.0,100,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,146.03222842184,0.0,1.0
2013-02-22,30.0,30.0,30.0,30.0,0,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,0,0.0,1.0
2013-02-25,30.0,30.0,30.0,30.0,3200,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,4673.03130949887,0.0,1.0
2013-02-26,30.0,30.0,30.0,30.0,0,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,0,0.0,1.0
2013-02-27,30.0,30.0,30.0,30.0,0,20.5434103993399,20.5434103993399,20.5434103993399,20.5434103993399,0,0.0,1.0
2013-02-28,30.25,30.25,30.25,30.25,200,20.714605486001,20.714605486001,20.714605486001,20.714605486001,292.06445684368,0.0,1.0
2013-03-01,29.5,29.55,28.41,29.55,400,20.2010202260175,20.2352592433498,19.4546096481748,20.2352592433498,584.12891368736,0.0,1.0
2013-03-04,29.374,29.374,29.25,29.25,200,20.1147379023403,20.1147379023403,20.0298251393564,20.0298251393564,292.06445684368,0.0,1.0
2013-03-05,29.37,29.37,29.37,29.37,0,20.1119987809537,20.1119987809537,20.1119987809537,20.1119987809537,0,0.0,1.0
2013-03-06,29.55,29.55,29.55,29.55,200,20.2352592433498,20.2352592433498,20.2352592433498,20.2352592433498,292.064456843679,0.0,1.0
2013-03-07,30.0,30.06,30.0,30.06,700,20.5434103993399,20.5844972201385,20.5434103993399,20.5844972201385,1022.22559895288,0.0,1.0
2013-03-08,30.49,30.49,30.49,30.49,300,20.8789527691957,20.8789527691957,20.8789527691957,20.8789527691957,438.096685265521,0.0,1.0
2013-03-11,31.5,31.5,31.5,31.5,100,21.5705809193068,21.5705809193068,21.5705809193068,21.5705809193068,146.03222842184,0.0,1.0
2013-03-12,31.0,31.49,30.75,31.49,3600,21.2281907459845,21.5637331158404,21.0569956593233,21.5637331158404,5257.16022318624,0.0,1.0
2013-03-13,30.8,30.8,30.8,30.8,300,21.0912346766556,21.0912346766556,21.0912346766556,21.0912346766556,438.09668526552,0.0,1.0
2013-03-14,30.25,30.25,30.25,30.25,900,20.8926483761286,20.8926483761286,20.8926483761286,20.8926483761286,1303.0899438822,0.26,1.0
2013-03-15,31.0,31.75,31.0,31.42,10000,21.4106479226442,21.9286474691598,21.4106479226442,21.7007276686929,14478.7771542467,0.0,1.0
2013-03-18,31.0,31.0,31.0,31.0,0,21.4106479226442,21.4106479226442,21.4106479226442,21.4106479226442,0,0.0,1.0
2013-03-19,31.0,31.0,31.0,31.0,0,21.4106479226442,21.4106479226442,21.4106479226442,21.4106479226442,0,0.0,1.0
2013-03-20,31.0,31.0,31.0,31.0,600,21.4106479226442,21.4106479226442,21.4106479226442,21.4106479226442,868.726629254801,0.0,1.0
2013-03-21,31.75,31.75,30.5,31.65,1900,21.9286474691598,21.9286474691598,21.0653148916338,21.8595808629577,2750.96765930687,0.0,1.0
2013-03-22,32.48,32.48,31.05,31.74,3900,22.432833694435,22.432833694435,21.4451812257453,21.9217408085396,5646.72309015619,0.0,1.0
2013-03-25,33.32,33.32,31.13,32.35,6100,23.0129931865324,23.0129931865324,21.5004345107069,22.3430471063723,8832.05406409048,0.0,1.0
2013-03-26,32.75,33.25,29.75,31.855,8900,22.6193135311806,22.964646562191,20.5473153451182,22.001167405672,12886.1116672795,0.0,1.0
2013-03-27,33.5,33.5,33.0,33.0,900,23.1373130776962,23.1373130776962,22.7919800466858,22.7919800466858,1303.0899438822,0.0,1.0
2013-03-28,33.9,33.99,33.0,33.35,2500,23.4135795025045,23.4757394480864,22.7919800466858,23.0337131683931,3619.69428856166,0.0,1.0
2013-04-01,33.25,33.5,30.18,33.44,12300,22.964646562191,23.1373130776962,20.8443017517872,23.0958731139749,17808.8958997234,0.0,1.0
2013-04-02,33.23,33.25,33.1,33.25,4600,22.9508332409506,22.964646562191,22.8610466528879,22.964646562191,6660.23749095346,0.0,1.0
2013-04-03,33.35,33.35,32.2501,32.37,1200,23.0337131683931,23.0337131683931,22.2740495667764,22.3568604276127,1737.4532585096,0.0,1.0
2013-04-04,33.77,34.0,31.86,33.25,900,23.3237929144418,23.4826461087066,22.0046207359821,22.964646562191,1303.0899438822,0.0,1.0
2013-04-05,33.57,33.62,31.94,33.33,1100,23.1856597020376,23.2201930051387,22.0598740209438,23.0198998471526,1592.66548696714,0.0,1.0
2013-04-08,33.5,33.55,32.8,33.5,1300,23.1373130776962,23.1718463807972,22.6538468342816,23.1373130776962,1882.24103005206,0.0,1.0
2013-04-09,33.57,33.57,32.6,33.49,1900,23.1856597020376,23.1856597020376,22.5157136218775,23.130406417076,2750.96765930687,0.0,1.0
2013-04-10,33.7,33.7,32.8,32.8,2800,23.2754462901003,23.2754462901003,22.6538468342816,22.6538468342816,4054.05760318907,0.0,1.0
2013-04-11,33.93,33.93,32.3,33.65,1900,23.4342994843651,23.4342994843651,22.3085138032712,23.2409129869993,2750.96765930687,0.0,1.0
2013-04-12,33.5,33.5,32.75,32.87,1300,23.1373130776962,23.1373130776962,22.6193135311806,22.7021934586231,1882.24103005206,0.0,1.0
2013-04-15,33.27,33.3,32.75,32.75,4700,22.9784598834314,22.999179865292,22.6193135311806,22.6193135311806,6805.02526249593,0.0,1.0
2013-04-16,33.99,33.99,33.5,33.5,1900,23.4757394480864,23.4757394480864,23.1373130776962,23.1373130776962,2750.96765930686,0.0,1.0
2013-04-17,33.95,33.95,33.94,33.95,1200,23.4481128056055,23.4481128056055,23.4412061449853,23.4481128056055,1737.4532585096,0.0,1.0
2013-04-18,33.5,33.95,33.5,33.95,5800,23.1373130776962,23.4481128056055,23.1373130776962,23.4481128056055,8397.69074946306,0.0,1.0
2013-04-19,33.5,33.89,32.924,33.76,1500,23.1373130776962,23.4066728418843,22.7394894259722,23.3168862538216,2171.816573137,0.0,1.0
2013-04-22,33.5,33.67,33.49,33.67,1000,23.1373130776962,23.2547263082397,23.130406417076,23.2547263082397,1447.87771542467,0.0,1.0
2013-04-23,33.24,33.5,32.5001,33.23,1700,22.9577399015708,23.1373130776962,22.4467160822816,22.9508332409506,2461.39211622193,0.0,1.0
2013-04-24,33.48,33.48,33.46,33.48,1200,23.1234997564558,23.1234997564558,23.1096864352153,23.1234997564558,1737.4532585096,0.0,1.0
2013-04-25,33.75,33.75,33.49,33.49,1100,23.3099795932014,23.3099795932014,23.130406417076,23.130406417076,1592.66548696713,0.0,1.0
2013-04-26,33.22,33.87,32.02,32.02,1900,22.9439265803304,23.3928595206439,22.1151273059054,22.1151273059054,2750.96765930686,0.0,1.0
2013-04-29,33.5,33.88,32.39,32.75,4600,23.1373130776962,23.3997661812641,22.3706737488531,22.6193135311806,6660.23749095346,0.0,1.0
2013-04-30,33.4,33.5,32.5,33.5,5000,23.0682464714941,23.1373130776962,22.4466470156754,23.1373130776962,7239.38857712333,0.0,1.0
2013-05-01,33.23,33.87,32.55,32.99,5900,22.9508332409506,23.3928595206439,22.4811803187764,22.7850733860656,8542.47852100552,0.0,1.0
2013-05-02,33.09,33.23,32.75,32.75,2700,22.8541399922677,22.9508332409506,22.6193135311806,22.6193135311806,3909.26983164659,0.0,1.0
2013-05-03,33.15,33.22,32.75,33.0,3200,22.8955799559889,22.9439265803304,22.6193135311806,22.7919800466858,4633.20868935893,0.0,1.0
2013-05-06,33.25,33.25,33.2,33.22,400,22.964646562191,22.964646562191,22.9301132590899,22.9439265803304,579.151086169866,0.0,1.0
2013-05-07,33.09,33.18,33.09,33.17,800,22.8541399922677,22.9162999378495,22.8541399922677,22.9093932772293,1158.30217233973,0.0,1.0
2013-05-08,32.96,33.17,32.75,32.75,6500,22.764353404205,22.9093932772293,22.6193135311806,22.6193135311806,9411.20515026031,0.0,1.0
2013-05-09,33.27,33.48,32.5001,33.17,8000,22.9784598834314,23.1234997564558,22.4467160822816,22.9093932772293,11583.0217233973,0.0,1.0
2013-05-10,33.04,33.04,33.04,33.04,300,22.8196066891666,22.8196066891666,22.8196066891666,22.8196066891666,434.3633146274,0.0,1.0
2013-05-13,32.93,33.1,32.75,32.77,2400,22.7436334223443,22.8610466528879,22.6193135311806,22.633126852421,3474.9065170192,0.0,1.0
2013-05-14,32.89,32.95,32.5001,32.78,3400,22.7160067798635,22.7574467435847,22.4467160822816,22.6400335130412,4922.78423244387,0.0,1.0
2013-05-15,33.05,33.05,33.05,33.05,700,22.8265133497868,22.8265133497868,22.8265133497868,22.8265133497868,1013.51440079727,0.0,1.0
2013-05-16,32.955,32.99,30.93,30.93,800,22.7609000738948,22.7850733860656,21.3623012983028,21.3623012983028,1158.30217233974,0.0,1.0
2013-05-17,33.34,33.48,33.0,33.48,400,23.0268065077729,23.1234997564558,22.7919800466858,23.1234997564558,579.151086169865,0.0,1.0
2013-05-20,33.5,33.5,33.01,33.33,1500,23.1373130776962,23.1373130776962,22.798886707306,23.0198998471526,2171.816573137,0.0,1.0
2013-05-21,33.01,33.5,32.56,33.44,2800,22.798886707306,23.1373130776962,22.4880869793966,23.0958731139749,4054.05760318907,0.0,1.0
2013-05-22,33.25,33.456,32.3,32.98,3700,22.964646562191,23.1069237709673,22.3085138032712,22.7781667254454,5357.14754707126,0.0,1.0
2013-05-23,33.25,33.25,33.25,33.25,0,22.964646562191,22.964646562191,22.964646562191,22.964646562191,0,0.0,1.0
2013-05-24,32.75,32.75,32.51,32.51,200,22.6193135311806,22.6193135311806,22.4535536762956,22.4535536762956,289.575543084933,0.0,1.0
2013-05-28,33.15,33.16,32.69,32.69,2300,22.8955799559889,22.9024866166091,22.5778735674593,22.5778735674593,3330.11874547673,0.0,1.0
2013-05-29,33.15,33.15,32.7501,33.137,1700,22.8955799559889,22.8955799559889,22.6193825977868,22.8866012971826,2461.39211622193,0.0,1.0
2013-05-30,33.44,33.49,32.8,33.13,44800,23.0958731139749,23.130406417076,22.6538468342816,22.8817666347485,64864.9216510251,0.0,1.0
2013-05-31,33.5,33.5,33.05,33.05,4500,23.1373130776962,23.1373130776962,22.8265133497868,22.8265133497868,6515.44971941099,0.0,1.0
2013-06-03,33.5,33.5,33.05,33.36,2700,23.1373130776962,23.1373130776962,22.8265133497868,23.0406198290133,3909.2698316466,0.0,1.0
2013-06-04,33.4,33.5,33.0501,33.39,6100,23.0682464714941,23.1373130776962,22.826582416393,23.0613398108739,8832.05406409047,0.0,1.0
2013-06-05,33.75,33.84,32.75,33.24,2500,23.3099795932014,23.3721395387832,22.6193135311806,22.9577399015708,3619.69428856166,0.0,1.0
2013-06-06,33.44,33.51,32.8,33.51,1800,23.0958731139749,23.1442197383164,22.6538468342816,23.1442197383164,2606.1798877644,0.0,1.0
2013-06-07,33.31,33.617,32.95,33.48,2100,23.0060865259122,23.2181210069526,22.7574467435847,23.1234997564558,3040.5432023918,0.0,1.0
2013-06-10,33.01,33.5,32.81,33.46,6300,22.798886707306,23.1373130776962,22.6607534949018,23.1096864352153,9121.6296071754,0.0,1.0
2013-06-11,33.45,33.45,33.45,33.45,100,23.1027797745951,23.1027797745951,23.1027797745951,23.1027797745951,144.787771542467,0.0,1.0
2013-06-12,33.5,33.5,32.61,32.61,1700,23.1373130776962,23.1373130776962,22.5226202824977,22.5226202824977,2461.39211622193,0.0,1.0
2013-06-13,33.79,33.84,32.81,33.5,800,23.5171794118076,23.5519784343169,22.8351185706247,23.3153450812535,1149.45757425432,0.26,1.0
2013-06-14,33.49,33.65,33.0,33.01,2600,23.3083852767516,23.4197421487815,22.9673548561601,22.974314660662,3735.73711632654,0.0,1.0
2013-06-17,33.4,33.63,32.67,33.12,1700,23.2457470362348,23.4058225397777,22.7376813075985,23.0508725101825,2442.59734529043,0.0,1.0
2013-06-18,33.51,33.98,32.2,33.41,3600,23.3223048857553,23.6494156973431,22.4105704960108,23.2527068407367,5172.55908414445,0.0,1.0
2013-06-19,32.12,33.6,32.0,33.6,1300,22.3548920599959,23.3849431262721,22.2713744059735,23.3849431262721,1867.86855816327,0.0,1.0
2013-06-20,32.89,32.89,31.7401,31.9,2400,22.8907970066396,22.8907970066396,22.0904890869699,22.2017763609548,3448.37272276296,0.0,1.0
2013-06-21,33.1,33.199,32.8,33.0,2000,23.0369529011788,23.1058549657473,22.8281587661228,22.9673548561601,2873.6439356358,0.0,1.0
2013-06-24,33.5,33.59,31.41,32.73,14600,23.3153450812535,23.3779833217703,21.8607459403633,22.7794401346097,20977.6007301413,0.0,1.0
2013-06-25,33.65,33.74,33.0,33.6,7100,23.4197421487815,23.4823803892983,22.9673548561601,23.3849431262721,10201.4359715071,0.0,1.0
2013-06-26,33.88,33.94,32.47,33.77,7300,23.5798176523244,23.6215764793356,22.5984852175612,23.5032598028039,10488.8003650707,0.0,1.0
2013-06-27,34.46,34.47,32.125,33.33,15900,23.9834863134327,23.9904461179345,22.3583719622468,23.1970284047217,22845.4692883046,0.0,1.0
2013-06-28,33.49,34.53,33.04,34.25,448900,23.3083852767516,24.0322049449457,22.9951940741676,23.8373304188935,644989.381353455,0.0,1.0
2013-07-01,33.22,33.73,32.41,33.73,7900,23.1204705552012,23.4754205847964,22.55672639055,23.4754205847964,11350.8935457614,0.0,1.0
2013-07-02,32.61,33.1,32.55,32.61,12700,22.6959224805873,23.0369529011788,22.6541636535761,22.6959224805873,18247.6389912874,0.0,1.0
2013-07-03,32.47,32.58,31.74,31.74,500,22.5984852175612,22.6750430670817,22.0904194889249,22.0904194889249,718.41098390895,0.0,1.0
2013-07-05,32.79,32.79,31.0,32.79,2400,22.8211989616209,22.8211989616209,21.5753939557868,22.8211989616209,3448.37272276296,0.0,1.0
2013-07-08,32.78,32.97,32.62,32.83,3200,22.8142391571191,22.9464754426545,22.7028822850892,22.8490381796284,4597.83029701727,0.0,1.0
2013-07-09,32.46,32.76,31.23,32.76,6300,22.5915254130593,22.8003195481153,21.7354694593297,22.8003195481153,9051.97839725278,0.0,1.0
2013-07-10,32.99,33.0,32.0,32.12,6000,22.9603950516583,22.9673548561601,22.2713744059735,22.3548920599959,8620.93180690739,0.0,1.0
2013-07-11,33.14,33.31,32.69,33.0,8200,23.0647921191863,23.183108795718,22.7516009166023,22.9673548561601,11781.9401361068,0.0,1.0
2013-07-12,33.1,33.15,33.1,33.12,1100,23.0369529011788,23.0717519236881,23.0369529011788,23.0508725101825,1580.50416459969,0.0,1.0
2013-07-15,33.09,33.1,32.95,33.1,5200,23.0299930966769,23.0369529011788,22.9325558336508,23.0369529011788,7471.47423265309,0.0,1.0
2013-07-16,32.95,33.15,32.91,32.98,6100,22.9325558336508,23.0717519236881,22.9047166156433,22.9534352471564,8764.61400368919,0.0,1.0
2013-07-17,32.87,33.0,32.61,32.96,1100,22.8768773976359,22.9673548561601,22.6959224805873,22.9395156381527,1580.50416459969,0.0,1.0
2013-07-18,32.99,33.0,32.725,32.92,3700,22.9603950516583,22.9673548561601,22.7759602323588,22.9116764201452,5316.24128092622,0.0,1.0
2013-07-19,33.54,33.54,32.99,33.12,5400,23.3431842992609,23.3431842992609,22.9603950516583,23.0508725101825,7758.83862621667,0.0,1.0
2013-07-22,33.09,33.39,32.171,33.39,10600,23.0299930966769,23.2387872317329,22.3903870629554,23.2387872317329,15230.3128588698,0.0,1.0
2013-07-23,33.14,33.3,32.67,32.67,4800,23.0647921191863,23.1761489912161,22.7376813075985,22.7376813075985,6896.74544552591,0.0,1.0
2013-07-24,33.44,33.45,32.94,33.25,2100,23.2735862542423,23.2805460587441,22.9255960291489,23.1413499687068,3017.32613241759,0.0,1.0
2013-07-25,33.39,33.4,32.63,33.18,4900,23.2387872317329,23.2457470362348,22.7098420895911,23.0926313371937,7040.42764230772,0.0,1.0
2013-07-26,33.17,33.38,33.17,33.22,900,23.0856715326919,23.2318274272311,23.0856715326919,23.1204705552012,1293.13977103611,0.0,1.0
2013-07-29,33.04,33.45,32.77,33.45,1900,22.9951940741676,23.2805460587441,22.8072793526172,23.2805460587441,2729.96173885401,0.0,1.0
2013-07-30,33.37,33.37,32.96,33.15,800,23.2248676227292,23.2248676227292,22.9395156381527,23.0717519236881,1149.45757425432,0.0,1.0
2013-07-31,33.23,33.76,32.76,33.19,9800,23.1274303597031,23.496299998302,22.8003195481153,23.0995911416956,14080.8552846154,0.0,1.0
2013-08-01,33.5,33.78,32.998,33.55,2500,23.3153450812535,23.5102196073057,22.9659628952598,23.3501441037628,3592.05491954474,0.0,1.0
2013-08-02,32.5,33.5,32.1,33.12,2300,22.6193646310668,23.3153450812535,22.3409724509921,23.0508725101825,3304.69052598117,0.0,1.0
2013-08-05,33.1,33.25,32.24,32.62,2800,23.0369529011788,23.1413499687068,22.4384097140183,22.7028822850892,4023.10150989012,0.0,1.0
2013-08-06,32.41,33.0,32.01,33.0,1700,22.55672639055,22.9673548561601,22.2783342104753,22.9673548561601,2442.59734529043,0.0,1.0
2013-08-07,32.49,32.54,32.06,32.13,800,22.6124048265649,22.6472038490743,22.3131332329847,22.3618518644977,1149.45757425432,0.0,1.0
2013-08-08,32.97,32.97,32.37,32.37,1800,22.9464754426545,22.9464754426545,22.5288871725425,22.5288871725425,2586.27954207222,0.0,1.0
2013-08-09,32.49,32.97,32.49,32.73,900,22.6124048265649,22.9464754426545,22.6124048265649,22.7794401346097,1293.13977103611,0.0,1.0
2013-08-12,31.93,32.49,31.245,32.49,2900,22.2226557744604,22.6124048265649,21.7459091660825,22.6124048265649,4166.78370667191,0.0,1.0
2013-08-13,31.58,32.25,31.56,32.25,1700,21.9790626168951,22.4453695185201,21.9651430078913,22.4453695185201,2442.59734529043,0.0,1.0
2013-08-14,31.46,31.95,31.46,31.95,600,21.8955449628727,22.2365753834641,21.8955449628727,22.2365753834641,862.093180690738,0.0,1.0
2013-08-15,31.95,32.08,31.33,31.33,2200,22.2365753834641,22.3270528419884,21.8050675043484,21.8050675043484,3161.00832919938,0.0,1.0
2013-08-16,31.3,31.99,31.3,31.73,1500,21.7841880908428,22.2644146014716,21.7841880908428,22.0834596844231,2155.23295172685,0.0,1.0
2013-08-19,30.78,31.01,30.78,31.01,900,21.4222782567457,21.5823537602887,21.4222782567457,21.5823537602887,1293.13977103611,0.0,1.0
2013-08-20,31.24,31.7,30.63,30.89,2400,21.7424292638316,22.0625802709175,21.3178811892177,21.4988361062663,3448.37272276296,0.0,1.0
2013-08-21,31.05,31.05,31.05,31.05,100,21.6101929782961,21.6101929782961,21.6101929782961,21.6101929782961,143.68219678179,0.0,1.0
2013-08-22,31.2,33.02,30.4,31.2,2900,21.7145900458241,22.9812744651639,21.1578056856748,21.7145900458241,4166.78370667191,0.0,1.0
2013-08-23,31.29,32.75,30.31,31.15,5500,21.7772282863409,22.7933597436135,21.095167445158,21.6797910233148,7902.52082299846,0.0,1.0
2013-08-26,30.91,31.42,30.91,31.42,200,21.51275571527,21.8677057448652,21.51275571527,21.8677057448652,287.36439356358,0.0,1.0
2013-08-27,30.51,31.34,30.5,30.61,1000,21.2343635351953,21.8120273088503,21.2274037306935,21.303961580214,1436.8219678179,0.0,1.0
2013-08-28,30.61,31.755,30.5101,30.74,2900,21.303961580214,22.1008591956777,21.2344331332403,21.3944390387383,4166.78370667191,0.0,1.0
2013-08-29,31.6,31.82,30.64,30.64,1500,21.9929822258988,22.1460979249399,21.3248409937196,21.3248409937196,2155.23295172685,0.0,1.0
2013-08-30,30.84,31.71,30.55,31.2,3300,21.4640370837569,22.0695400754193,21.2622027532028,21.7145900458241,4741.51249379907,0.0,1.0
2013-09-03,31.78,32.1,30.76,30.85,1100,22.1182587069324,22.3409724509921,21.408358647742,21.4709968882588,1580.50416459969,0.0,1.0
2013-09-04,32.61,32.88,31.52,31.52,3200,22.6959224805873,22.8838372021377,21.9373037898839,21.9373037898839,4597.83029701729,0.0,1.0
2013-09-05,32.9,32.9,32.1,32.1,900,22.8977568111415,22.8977568111415,22.3409724509921,22.3409724509921,1293.13977103611,0.0,1.0
2013-09-06,32.83,32.99,31.86,32.98,2300,22.8490381796284,22.9603950516583,22.1739371429473,22.9534352471564,3304.69052598117,0.0,1.0
2013-09-09,33.79,33.8,32.72,32.72,5000,23.5171794118076,23.5241392163095,22.7724803301079,22.7724803301079,7184.1098390895,0.0,1.0
2013-09-10,33.7,33.85,31.51,33.85,7400,23.4545411712908,23.5589382388188,21.930343985382,23.5589382388188,10632.4825618525,0.0,1.0
2013-09-11,33.0,33.61,32.7184,33.52,7700,22.9673548561601,23.391902930774,22.7713667613876,23.3292646902572,11063.5291521978,0.0,1.0
2013-09-12,33.25,33.79,32.03,33.23,8200,23.1413499687068,23.5171794118076,22.2922538194791,23.1274303597031,11781.9401361068,0.0,1.0
2013-09-13,33.77,33.8,33.03,33.73,10800,23.6842147198524,23.7052548869118,23.1652239323875,23.6561611637732,15399.1172734256,0.26,1.0
2013-09-16,33.74,33.85,33.0,33.85,8500,23.663174552793,23.7403218320108,23.1441837653281,23.7403218320108,12119.6756318628,0.0,1.0
2013-09-17,33.66,33.78,33.34,33.34,6900,23.6070674406346,23.6912281088722,23.3826389920012,23.3826389920012,9838.3249246886,0.0,1.0
2013-09-18,33.61,33.96,33.0335,33.6,16000,23.5720004955357,23.8174691112285,23.1676786185444,23.5649871065159,22813.5070717416,0.0,1.0
2013-09-19,33.79,33.8,32.07,33.41,9400,23.698241497892,23.7052548869118,22.491938586487,23.4317327151397,13402.9354046482,0.0,1.0
2013-09-20,35.16,35.56,32.95,33.71,46600,24.6590757936041,24.939611354396,23.1091168202291,23.6421343857336,66444.3393464475,0.0,1.0
2013-09-23,35.35,35.85,34.3,35.38,2700,24.7923301849802,25.1429996359701,24.0559243379016,24.8133703520396,3849.7793183564,0.0,1.0
2013-09-24,34.51,35.21,34.1335,35.0,3500,24.2032055073173,24.6941427387031,23.939151410722,24.5468615692874,4990.45467194349,0.0,1.0
2013-09-25,34.8,34.89,34.8,34.85,800,24.4065937888914,24.4697142900696,24.4065937888914,24.4416607339904,1140.67535358708,0.0,1.0
2013-09-26,34.58,34.58,33.2725,34.02,1800,24.2522992304559,24.2522992304559,23.3352986161175,23.8595494453473,2566.51954557093,0.0,1.0
2013-09-27,34.5,34.5,33.6401,34.43,1800,24.1961921182975,24.1961921182975,23.5931107964852,24.147098395159,2566.51954557094,0.0,1.0
2013-09-30,34.63,35.0,33.5,34.4,4900,24.2873661755549,24.5468615692874,23.4948532163179,24.1260582280996,6986.63654072087,0.0,1.0
2013-10-01,34.01,34.105,33.35,33.3735,2900,23.8525360563275,23.9191632520156,23.389652381021,23.4061338452175,4134.94815675317,0.0,1.0
2013-10-02,34.27,34.441,33.2,33.94,6200,24.0348841708422,24.1548131230807,23.284451545724,23.8034423331889,8840.23399029989,0.0,1.0
2013-10-03,33.73,33.8,33.31,33.8,1500,23.6561611637732,23.7052548869118,23.3615988249418,23.7052548869118,2138.76628797578,0.0,1.0
2013-10-04,34.31,34.76,33.511,33.7,4800,24.0629377269214,24.3785402328122,23.5025679442397,23.6351209967138,6844.05212152249,0.0,1.0
2013-10-07,33.81,34.37,33.3001,34.26,4300,23.7122682759316,24.1050180610402,23.3546555698122,24.0278707818224,6131.13002553056,0.0,1.0
2013-10-08,33.61,34.23,33.61,33.61,2400,23.5720004955357,24.006830614763,23.5720004955357,23.5720004955357,3422.02606076124,0.0,1.0
2013-10-09,33.99,34.81,33.79,34.15,2600,23.8385092782879,24.4136071779112,23.698241497892,23.9507235026047,3707.19489915802,0.0,1.0
2013-10-10,33.91,34.99,33.91,34.59,3200,23.7824021661296,24.5398481802676,23.7824021661296,24.2593126194757,4562.70141434832,0.0,1.0
2013-10-11,34.96,34.99,34.39,34.57,4400,24.5188080132082,24.5398481802676,24.1190448390798,24.2452858414361,6273.71444472894,0.0,1.0
2013-10-14,34.89,34.9,34.2,34.8,2400,24.4697142900696,24.4767276790894,23.9857904477036,24.4065937888914,3422.02606076124,0.0,1.0
2013-10-15,34.71,34.84,34.26,34.74,4400,24.3434732877133,24.4346473449706,24.0278707818224,24.3645134547727,6273.71444472894,0.0,1.0
2013-10-16,34.83,34.83,34.4125,34.4125,1300,24.4276339559508,24.4276339559508,24.1348249643743,24.1348249643743,1853.59744957901,0.0,1.0
2013-10-17,34.5,34.74,33.9808,34.47,2500,24.1961921182975,24.3645134547727,23.8320569603897,24.1751519512381,3564.61047995964,0.0,1.0
2013-10-18,35.49,35.4999,34.48,34.8,14400,24.8905176312574,24.897460886387,24.1821653402579,24.4065937888914,20532.1563645675,0.0,1.0
2013-10-21,35.16,35.97,34.7,35.59,5300,24.6590757936041,25.2271603042076,24.3364598986935,24.9606515214554,7556.97421751441,0.0,1.0
2013-10-22,35.06,36.0,34.57,35.15,7200,24.5889419034061,25.248200471267,24.2452858414361,24.6520624045843,10266.0781822838,0.0,1.0
2013-10-23,34.9,35.5,34.06,35.5,10800,24.4767276790894,24.8975310202772,23.8876030014265,24.8975310202772,15399.1172734256,0.0,1.0
2013-10-24,34.32,35.01,34.22,34.97,2300,24.0699511159412,24.5538749583072,23.9998172257432,24.525821402228,3279.44164156286,0.0,1.0
2013-10-25,34.56,35.47,34.56,34.61,1800,24.2382724524163,24.8764908532178,24.2382724524163,24.2733393975153,2566.51954557094,0.0,1.0
2013-10-28,35.13,35.5,33.081,34.69,4600,24.6380356265447,24.8975310202772,23.2009922163884,24.3294465096737,6558.88328312572,0.0,1.0
2013-10-29,35.0,35.49,34.86,35.49,1500,24.5468615692874,24.8905176312574,24.4486741230102,24.8905176312574,2138.76628797577,0.0,1.0
2013-10-30,35.12,35.39,35.09,35.09,2900,24.6310222375249,24.8203837410594,24.6099820704655,24.6099820704655,4134.94815675317,0.0,1.0
2013-10-31,35.23,35.25,34.5,35.25,6500,24.7081695167427,24.7221962947823,24.1961921182975,24.7221962947823,9267.98724789503,0.0,1.0
2013-11-01,34.43,35.22,32.19,35.09,13000,24.147098395159,24.7011561277229,22.5760992547246,24.6099820704655,18535.97449579,0.0,1.0
2013-11-04,33.5,34.3,32.541,34.3,4800,23.4948532163179,24.0559243379016,22.8222692093194,24.0559243379016,6844.05212152249,0.0,1.0
2013-11-05,33.52,33.9,32.9101,33.48,1500,23.5088799943575,23.7753887771098,23.0811333980401,23.4808264382783,2138.76628797578,0.0,1.0
2013-11-06,33.3,33.83,32.3,33.83,4600,23.354585435922,23.7262950539712,22.6532465339423,23.7262950539712,6558.88328312571,0.0,1.0
2013-11-07,32.21,33.9,32.2,33.47,8900,22.5901260327642,23.7753887771098,22.5831126437444,23.4738130492585,12690.0133086563,0.0,1.0
2013-11-08,33.09,33.12,31.94,32.34,4100,23.2073042665063,23.2283444335656,22.4007645292297,22.6813000900215,5845.96118713378,0.0,1.0
2013-11-11,31.19,32.92,30.7501,32.92,9200,21.8747603527449,23.0880766531697,21.5662413697641,23.0880766531697,13117.7665662515,0.0,1.0
2013-11-12,31.59,31.59,30.855,31.22,3900,22.1552959135368,22.1552959135368,21.6398118205818,21.8958005198043,5560.79234873702,0.0,1.0
2013-11-13,32.19,32.19,31.3,31.4,1700,22.5760992547246,22.5760992547246,21.9519076319627,22.0220415221607,2423.93512637255,0.0,1.0
2013-11-14,32.31,32.98,31.93,32.03,3900,22.6602599229621,23.1301569872885,22.3937511402099,22.4638850304078,5560.79234873703,0.0,1.0
2013-11-15,31.63,32.21,30.232,32.21,5700,22.183349469616,22.5901260327642,21.2028776846484,22.5901260327642,8127.31189430795,0.0,1.0
2013-11-18,31.01,31.96,30.95,31.65,1300,21.7485193503886,22.4147913072693,21.7064390162698,22.1973762476556,1853.59744957901,0.0,1.0
2013-11-19,30.57,31.02,30.57,31.02,600,21.4399302335176,21.7555327394084,21.4399302335176,21.7555327394084,855.50651519031,0.0,1.0
2013-11-20,31.0,31.45,30.46,30.81,900,21.7415059613688,22.0571084672596,21.3627829542998,21.6082515699927,1283.25977278547,0.0,1.0
2013-11-21,31.35,31.38,31.04,31.04,3500,21.9869745770617,22.0080147441211,21.769559517448,21.769559517448,4990.45467194348,0.0,1.0
2013-11-22,30.97,31.26,30.631,31.26,2100,21.7204657943094,21.9238540758835,21.4827119065383,21.9238540758835,2994.27280316609,0.0,1.0
2013-11-25,31.08,31.29,30.84,30.84,2600,21.7976130735272,21.9448942429429,21.6292917370521,21.6292917370521,3707.19489915801,0.0,1.0
2013-11-26,31.47,33.22,30.88,31.35,1600,22.0711352452992,23.2984783237636,21.6573452931312,21.9869745770617,2281.35070717417,0.0,1.0
2013-11-27,32.03,32.97,31.4,31.69,2100,22.4638850304078,23.1231435982687,22.0220415221607,22.2254298037348,2994.27280316609,0.0,1.0
2013-11-29,33.14,33.14,32.35,32.35,1300,23.2423712116052,23.2423712116052,22.6883134790413,22.6883134790413,1853.59744957901,0.0,1.0
2013-12-02,33.03,33.03,32.1,32.91,3000,23.1652239323875,23.1652239323875,22.5129787535464,23.0810632641499,4277.53257595155,0.0,1.0
2013-12-03,32.64,33.83,32.12,33.08,9800,22.8917017606154,23.7262950539712,22.527005531586,23.2002908774865,13973.2730814418,0.0,1.0
2013-12-04,32.35,32.7,32.35,32.7,1500,22.6883134790413,22.9337820947342,22.6883134790413,22.9337820947342,2138.76628797578,0.0,1.0
2013-12-05,32.0,32.0,31.3,31.3,1100,22.4428448633484,22.4428448633484,21.9519076319627,21.9519076319627,1568.42861118224,0.0,1.0
2013-12-06,33.6,34.0,32.17,32.17,2300,23.5649871065159,23.8455226673077,22.562072476685,22.562072476685,3279.44164156285,0.0,1.0
2013-12-09,32.93,33.85,32.45,32.45,2600,23.0950900421895,23.7403218320108,22.7584473692393,22.7584473692393,3707.19489915802,0.0,1.0
2013-12-10,32.84,32.99,32.02,32.99,2700,23.0319695410113,23.1371703763083,22.456871641388,23.1371703763083,3849.77931835641,0.0,1.0
2013-12-11,32.26,32.75,32.25,32.4,2600,22.6251929778631,22.9688490398332,22.6181795888434,22.7233804241403,3707.19489915802,0.0,1.0
2013-12-12,32.81,33.14,32.4,32.4,2400,23.010929373952,23.2423712116052,22.7233804241403,22.7233804241403,3422.02606076124,0.0,1.0
2013-12-13,32.77,32.94,32.75,32.89,6500,22.9828758178728,23.1021034312093,22.9688490398332,23.0670364861103,9267.98724789502,0.0,1.0
2013-12-16,32.52,32.89,32.52,32.89,3300,22.8075410923779,23.0670364861103,22.8075410923779,23.0670364861103,4705.2858335467,0.0,1.0
2013-12-17,32.13,32.86,31.85,32.44,1100,22.7163670351205,23.2324874190495,22.5184030522436,22.9355414447342,1555.83856984518,0.26,1.0
2013-12-18,32.95,32.95,32.57,32.65,4200,23.2961186992599,23.2961186992599,23.027453293927,23.0840144318918,5940.47453940886,0.0,1.0
2013-12-19,32.71,32.86,32.26,32.82,2200,23.1264352853654,23.2324874190495,22.8082788843133,23.2042068500671,3111.67713969036,0.0,1.0
2013-12-20,33.16,35.22,32.57,32.65,28100,23.4445916864175,24.9010409890116,23.027453293927,23.0840144318918,39744.603466045,0.0,1.0
2013-12-23,34.05,34.05,33.0001,33.1,2100,24.0738343462762,24.0738343462762,23.3315401119104,23.4021708329439,2970.23726970442,0.0,1.0
2013-12-24,34.1,34.1,33.07,33.82,2100,24.1091850575042,24.1091850575042,23.3809604062071,23.9112210746273,2970.23726970443,0.0,1.0
2013-12-26,34.25,35.5,33.26,33.97,3700,24.2152371911882,25.0990049718885,23.5152931088736,24.0172732083113,5233.27518947923,0.0,1.0
2013-12-27,33.66,35.03,33.051,34.44,3200,23.7980987986977,24.7667082863452,23.3675271359405,24.3495698938547,4526.0758395496,0.0,1.0
2013-12-30,33.37,34.1,32.51,33.5,8400,23.5930646735752,24.1091850575042,22.9850324404534,23.684976522768,11880.9490788177,0.0,1.0
2013-12-31,34.17,34.25,33.3585,33.38,32200,24.1586760532234,24.2152371911882,23.5849340099928,23.6001348158208,45543.6381354679,0.0,1.0
2014-01-02,33.06,33.88,33.06,33.88,7200,23.3738902639615,23.9536419281009,23.3738902639615,23.9536419281009,10183.6706389866,0.0,1.0
2014-01-03,33.2,34.059,32.9,33.13,4300,23.4728722554,24.0801974742972,23.2607679880319,23.4233812596807,6081.91440939477,0.0,1.0
2014-01-06,32.9,33.675,32.82,33.26,4900,23.2607679880319,23.8087040120661,23.2042068500671,23.5152931088736,6930.55362931033,0.0,1.0
2014-01-07,33.67,33.67,32.94,32.94,3200,23.8051689409433,23.8051689409433,23.2890485570143,23.2890485570143,4526.0758395496,0.0,1.0
2014-01-08,32.65,34.095,32.65,34.095,1900,23.0840144318918,24.1056499863814,23.0840144318918,24.1056499863814,2687.35752973258,0.0,1.0
2014-01-09,33.09,33.57,32.8001,32.86,8600,23.3951006906983,23.7344675184873,23.1901372669983,23.2324874190495,12163.8288187896,0.0,1.0
2014-01-10,33.36,33.6,33.09,33.15,5700,23.5859945313296,23.7556779452241,23.3951006906983,23.4375215441719,8062.07258919773,0.0,1.0
2014-01-13,33.67,33.7899,33.14,33.6299,9400,23.8051689409433,23.889939946468,23.4304514019263,23.7768176705384,13295.3477786769,0.0,1.0
2014-01-14,33.9,33.995,33.4,33.825,2800,23.9677822125921,24.0349485639254,23.614275100312,23.9147561457501,3960.31635960591,0.0,1.0
2014-01-15,34.16,34.59,33.74,33.82,8700,24.1516059109778,24.4556220275387,23.8546599366625,23.9112210746273,12305.2686887755,0.0,1.0
2014-01-16,34.23,35.1,33.94,34.0,4900,24.201096906697,24.8161992820644,23.9960627815745,24.0384836350482,6930.55362931033,0.0,1.0
2014-01-17,34.5,34.71,33.7,34.31,1700,24.3919907473283,24.5404637344859,23.8263793676801,24.2576580446618,2404.47778976073,0.0,1.0
2014-01-21,35.21,35.21,33.75,34.7,11500,24.893970846766,24.893970846766,23.8617300789081,24.5333935922403,16265.5850483814,0.0,1.0
2014-01-22,35.2,35.9,34.52,35.05,8700,24.8869007045204,25.3818106617126,24.4061310318195,24.7808485708364,12305.2686887755,0.0,1.0
2014-01-23,35.06,35.41,34.92,35.18,3600,24.787918713082,25.0353736916781,24.6889367216436,24.8727604200292,5091.83531949331,0.0,1.0
2014-01-24,34.84,35.3,34.66,34.8,3900,24.6323755836788,24.9576021269765,24.5051130232579,24.6040950146963,5516.15492945107,0.0,1.0
2014-01-27,34.66,35.24,34.57,34.81,1800,24.5051130232579,24.9151812735028,24.4414817430475,24.6111651569419,2545.91765974665,0.0,1.0
2014-01-28,34.93,35.0,34.78,34.78,3600,24.6960068638892,24.7454978596084,24.5899547302051,24.5899547302051,5091.8353194933,0.0,1.0
2014-01-29,34.23,35.1,34.0515,34.0515,3900,24.201096906697,24.8161992820644,24.074894867613,24.074894867613,5516.15492945108,0.0,1.0
2014-01-30,34.99,35.1,34.7,34.7,7700,24.7384277173628,24.8161992820644,24.5333935922403,24.5333935922403,10890.8699889162,0.0,1.0
2014-01-31,33.66,34.16,33.02,34.16,11800,23.7980987986977,24.1516059109778,23.3456096949791,24.1516059109778,16689.9046583391,0.0,1.0
2014-02-03,31.23,33.43,31.0,33.43,10500,22.0800542330163,23.6354855270488,21.9174409613674,23.6354855270488,14851.1863485221,0.0,1.0
2014-02-04,29.96,31.89,29.5,31.89,8500,21.1821461678248,22.546683621226,20.8569196245271,22.546683621226,12022.3889488036,0.0,1.0
2014-02-05,27.88,30.096,27.6,29.69,17700,19.7115565807395,21.278300102365,19.5135925978626,20.9912523271935,25034.8569875087,0.0,1.0
2014-02-06,28.44,28.65,27.399,27.78,18900,20.1074845464932,20.2559575336509,19.371482738726,19.6408551582835,26732.1354273399,0.0,1.0
2014-02-07,29.21,29.21,28.17,28.36,2500,20.6518854994046,20.6518854994046,19.916590705862,20.0509234085284,3535.99674964813,0.0,1.0
2014-02-10,28.6,29.79,28.6,29.24,4800,20.2206068224229,21.0619537496495,20.2206068224229,20.6730959261414,6789.11375932439,0.0,1.0
2014-02-11,28.69,28.78,27.63,28.78,5600,20.2842381026333,20.3478693828437,19.5348030245994,20.3478693828437,7920.6327192118,0.0,1.0
2014-02-12,29.35,29.35,28.05,28.36,7800,20.750867490843,20.750867490843,19.8317489989147,20.0509234085284,11032.3098589022,0.0,1.0
2014-02-13,29.48,29.55,29.29,29.36,3800,20.8427793400359,20.8922703357551,20.7084466373694,20.7579376330886,5374.71505946515,0.0,1.0
2014-02-14,28.81,29.54,28.44,29.54,5500,20.3690798095805,20.8852001935095,20.1074845464932,20.8852001935095,7779.19284922589,0.0,1.0
2014-02-18,29.93,30.84,28.14,29.04,4400,21.160935741088,21.8043186854378,19.8953802791251,20.5316930812294,6223.3542793807,0.0,1.0
2014-02-19,28.92,31.35,28.26,29.81,6700,20.4468513742821,22.1648959399635,19.9802219860724,21.0760940341407,9476.471289057,0.0,1.0
2014-02-20,29.26,29.38,28.6,28.796,4300,20.6872362106326,20.7720779175798,20.2206068224229,20.3591816104367,6081.91440939479,0.0,1.0
2014-02-21,28.57,29.85,28.24,29.41,8700,20.1993963956861,21.1043746031232,19.9660817015812,20.7932883443167,12305.2686887755,0.0,1.0
2014-02-24,28.7,28.75,28.3,28.45,8400,20.2913082448789,20.3266589561069,20.0085025550548,20.1145546887388,11880.9490788177,0.0,1.0
2014-02-25,28.6,28.96,28.43,28.83,9200,20.2206068224229,20.4751319432645,20.1004144042476,20.3832200940717,13012.4680387051,0.0,1.0
2014-02-26,28.53,29.0,28.24,28.28,4400,20.1711158267036,20.503412512247,19.9660817015812,19.9943622705636,6223.35427938072,0.0,1.0
2014-02-27,29.01,29.2646,28.46,28.46,6700,20.5104826544926,20.6904884760656,20.1216248309844,20.1216248309844,9476.47128905697,0.0,1.0
2014-02-28,29.27,29.53,28.44,29.15,8400,20.6943063528782,20.8781300512639,20.1074845464932,20.609464645931,11880.9490788177,0.0,1.0
2014-03-03,29.25,29.73,29.03,29.65,9900,20.680166068387,21.0195328961759,20.5246229389838,20.9629717582111,14002.5471286066,0.0,1.0
2014-03-04,31.29,32.35,29.44,29.75,23700,22.1224750864899,22.8719101645238,20.8144987710535,21.0336731806671,33521.2491866643,0.0,1.0
2014-03-05,30.1,31.13,30.1,30.4,9500,21.2811281592632,22.0093528105603,21.2811281592632,21.4932324266313,13436.7876486629,0.0,1.0
2014-03-06,29.43,31.33,28.5,30.52,17100,20.8074286288079,22.1507556554723,20.1499053999668,21.5780741335785,24186.2177675931,0.0,1.0
2014-03-07,29.97,29.97,29.1,29.67,7900,21.1892163100704,21.1892163100704,20.574113934703,20.9771120427023,11173.7497288881,0.0,1.0
2014-03-10,29.64,29.78,29.04,29.78,6600,20.9559016159655,21.0548836074039,20.5316930812294,21.0548836074039,9335.03141907106,0.0,1.0
2014-03-11,28.39,29.52,28.25,29.52,7300,20.0721338352652,20.8710599090183,19.9731518438268,20.8710599090183,10325.1105089725,0.0,1.0
2014-03-12,28.86,28.86,27.92,28.14,5500,20.4044305208085,20.4044305208085,19.7398371497219,19.8953802791251,7779.19284922589,0.0,1.0
2014-03-13,27.62,28.71,27.51,28.62,12600,19.7115565807395,20.4894565326948,19.6330529158633,20.4252262614324,17655.226697827,0.26,1.0
2014-03-14,28.6,28.64,27.62,27.62,4500,20.4109528678186,20.4394996550463,19.7115565807395,19.7115565807395,6305.43810636679,0.0,1.0
2014-03-17,28.96,29.22,28.58,28.67,4700,20.667873952868,20.8534280698482,20.3966794742047,20.4609097454671,6585.67979998312,0.0,1.0
2014-03-18,28.99,29.33,28.56,29.12,5500,20.6892840432888,20.9319317347244,20.3824060805909,20.7820611017789,7706.64657444832,0.0,1.0
2014-03-19,28.65,29.32,28.56,29.06,3500,20.4466363518532,20.9247950379175,20.3824060805909,20.7392409209373,4904.2296382853,0.0,1.0
2014-03-20,28.74,28.86,28.47,28.52,10000,20.5108666231156,20.5965069847988,20.3181758093285,20.3538592933631,14012.0846808151,0.0,1.0
2014-03-21,29.28,29.49,28.53,28.8,17200,20.8962482506898,21.0461188836353,20.3609959901701,20.5536868039572,24100.785651002,0.0,1.0
2014-03-24,29.01,29.35,28.73,29.35,9700,20.7035574369027,20.9462051283383,20.5037299263087,20.9462051283383,13591.7221403907,0.0,1.0
2014-03-25,28.88,29.2,28.86,28.98,2600,20.6107803784126,20.8391546762344,20.5965069847988,20.6821473464819,3643.14201701193,0.0,1.0
2014-03-26,28.02,29.0,28.02,28.77,6700,19.9970244530167,20.6964207400958,19.9970244530167,20.5322767135364,9388.09673614611,0.0,1.0
2014-03-27,27.59,28.5,27.4,28.16,6500,19.6901464903187,20.3395858997493,19.554549250987,20.0969382083137,9107.85504252982,0.0,1.0
2014-03-28,26.92,27.9,26.81,27.73,9300,19.2119878042544,19.9113840913335,19.1334841393782,19.7900602456157,13031.2387531581,0.0,1.0
2014-03-31,27.12,27.6,26.82,26.95,9900,19.354721740393,19.6972831871256,19.1406208361851,19.2333978946752,13871.963834007,0.0,1.0
2014-04-01,27.65,27.66,27.01,27.2,9700,19.7329666711603,19.7401033679672,19.2762180755168,19.4118153148484,13591.7221403906,0.0,1.0
2014-04-02,27.37,28.05,27.15,27.86,15000,19.5331391605662,20.0184345434375,19.3761318308138,19.8828373041058,21018.1270212227,0.0,1.0
2014-04-03,27.17,27.32,27.01,27.06,52800,19.3904052244277,19.4974556765316,19.2762180755168,19.3119015595514,73983.8071147036,0.0,1.0
2014-04-04,27.19,27.22,27.0,27.1,19200,19.4046786180415,19.4260887084623,19.2690813787099,19.3404483467791,26903.202587165,0.0,1.0
2014-04-07,27.13,27.57,27.08,27.08,13300,19.3618584371999,19.6758730967048,19.3261749531653,19.3261749531653,18636.0726254841,0.0,1.0
2014-04-08,27.27,27.7,27.22,27.53,8900,19.461772192497,19.7686501551949,19.4260887084623,19.6473263094771,12470.7553659254,0.0,1.0
2014-04-09,27.75,28.0,27.2,27.5,10200,19.8043336392296,19.9827510594028,19.4118153148484,19.6259162190563,14292.3263744314,0.0,1.0
2014-04-10,27.78,28.1,27.53,27.61,17700,19.8257437296504,20.0541180274721,19.6473263094771,19.7044198839326,24801.3898850427,0.0,1.0
2014-04-11,27.8,28.138,27.64,27.69,9700,19.8400171232642,20.0812374753384,19.7258299743533,19.761513458388,13591.7221403907,0.0,1.0
2014-04-14,27.83,28.49,27.7,28.09,12900,19.861427213685,20.3324492029424,19.7686501551949,20.0469813306652,18075.5892382515,0.0,1.0
2014-04-15,27.91,28.08,27.83,27.85,21000,19.9185207881404,20.0398446338582,19.861427213685,19.8757006072989,29425.3778297118,0.0,1.0
2014-04-16,27.96,28.1,27.89,27.905,7600,19.9542042721751,20.0541180274721,19.9042473945266,19.914952439737,10649.1843574195,0.0,1.0
2014-04-17,27.91,28.26,27.81,28.0,10600,19.9185207881404,20.168305176383,19.8471538200711,19.9827510594028,14852.809761664,0.0,1.0
2014-04-21,28.08,28.33,27.83,28.0,4700,20.0398446338582,20.2182620540315,19.861427213685,19.9827510594028,6585.67979998312,0.0,1.0
2014-04-22,27.99,28.49,27.95,27.97,8400,19.9756143625959,20.3324492029424,19.9470675753682,19.961340968982,11770.1511318847,0.0,1.0
2014-04-23,27.79,28.36,27.77,27.77,5500,19.8328804264573,20.2396721444523,19.8186070328434,19.8186070328434,7706.6465744483,0.0,1.0
2014-04-24,27.82,28.34,27.77,28.0,7400,19.8542905168781,20.2253987508384,19.8186070328434,19.9827510594028,10368.9426638032,0.0,1.0
2014-04-25,27.26,27.8,27.0,27.15,9800,19.45463549569,19.8400171232642,19.2690813787099,19.3761318308138,13731.8429871988,0.0,1.0
2014-04-28,28.41,28.41,27.75,27.8,17300,20.2753556284869,20.2753556284869,19.8043336392296,19.8400171232642,24240.9064978102,0.0,1.0
2014-04-29,28.31,28.65,27.91,28.65,9100,20.2039886604176,20.4466363518532,19.9185207881404,20.4466363518532,12750.9970595418,0.0,1.0
2014-04-30,28.59,28.75,27.91,28.07,17300,20.4038161710117,20.5180033199225,19.9185207881404,20.0327079370513,24240.9064978101,0.0,1.0
2014-05-01,28.2,28.48,27.92,28.385,17200,20.1254849955414,20.3253125061354,19.9256574849474,20.2575138864696,24100.785651002,0.0,1.0
2014-05-02,28.02,28.34,28.0,28.1,15700,19.9970244530167,20.2253987508384,19.9827510594028,20.0541180274721,21998.9729488797,0.0,1.0
2014-05-05,27.87,28.33,27.87,28.0,11900,19.8899740009127,20.2182620540315,19.8899740009127,19.9827510594028,16674.38077017,0.0,1.0
2014-05-06,27.95,28.39,27.75,28.0,20500,19.9470675753682,20.2610822348731,19.8043336392296,19.9827510594028,28724.7735956709,0.0,1.0
2014-05-07,27.6,28.0,27.52,27.94,15600,19.6972831871256,19.9827510594028,19.6401896126702,19.9399308785612,21858.8521020716,0.0,1.0
2014-05-08,27.74,28.24,27.5,27.8,10900,19.7971969424226,20.1540317827691,19.6259162190563,19.8400171232642,15273.1723020885,0.0,1.0
2014-05-09,27.82,27.99,27.61,27.63,4600,19.8542905168781,19.9756143625959,19.7044198839326,19.7186932775464,6445.55895317494,0.0,1.0
2014-05-12,28.7,28.72,27.52,28.05,9800,20.4823198358879,20.4965932295017,19.6401896126702,20.0184345434375,13731.8429871988,0.0,1.0
2014-05-13,28.0,28.4,27.65,28.06,18700,19.9827510594028,20.26821893168,19.7329666711603,20.0255712402444,26202.5983531243,0.0,1.0
2014-05-14,28.0,28.46,27.935,27.98,7500,19.9827510594028,20.3110391125216,19.9363625301578,19.9684776657889,10509.0635106113,0.0,1.0
2014-05-15,28.03,28.29,27.77,28.01,8500,20.0041611498236,20.1897152668038,19.8186070328434,19.9898877562097,11910.2719786928,0.0,1.0
2014-05-16,28.42,28.44,27.71,28.1,5800,20.2824923252939,20.2967657189077,19.7757868520019,20.0541180274721,8127.00911487274,0.0,1.0
2014-05-19,28.32,28.65,27.8314,27.84,5600,20.2111253572246,20.4466363518532,19.862426351238,19.8685639104919,7846.76742125645,0.0,1.0
2014-05-20,27.22,28.22,27.0,28.21,16600,19.4260887084623,20.1397583891553,19.2690813787099,20.1326216923483,23260.0605701531,0.0,1.0
2014-05-21,27.78,27.78,27.115,27.5,37000,19.8257437296504,19.8257437296504,19.3511533919895,19.6259162190563,51844.7133190158,0.0,1.0
2014-05-22,27.9,27.9,27.41,27.69,7100,19.9113840913335,19.9113840913335,19.561685947794,19.761513458388,9948.58012337873,0.0,1.0
2014-05-23,28.19,28.22,27.76,27.88,3600,20.1183482987345,20.1397583891553,19.8114703360365,19.8971106977197,5044.35048509343,0.0,1.0
2014-05-27,28.49,28.7,28.2,28.23,3000,20.3324492029424,20.4823198358879,20.1254849955414,20.1468950859622,4203.62540424452,0.0,1.0
2014-05-28,28.19,28.37,27.83,28.24,16200,20.1183482987345,20.2468088412592,19.861427213685,20.1540317827691,22699.5771829204,0.0,1.0
2014-05-29,28.68,28.95,28.2,28.4,7200,20.468046442274,20.6607372560611,20.1254849955414,20.26821893168,10088.7009701869,0.0,1.0
2014-05-30,28.72,28.93,28.24,28.81,5600,20.4965932295017,20.6464638624473,20.1540317827691,20.5608235007641,7846.76742125648,0.0,1.0
2014-06-02,28.67,29.17,28.64,28.64,6200,20.4609097454671,20.8177445858136,20.4394996550463,20.4394996550463,8687.49250210536,0.0,1.0
2014-06-03,28.38,28.64,27.86,28.56,15700,20.2539455380661,20.4394996550463,19.8828373041058,20.3824060805909,21998.9729488798,0.0,1.0
2014-06-04,28.99,28.99,28.25,28.35,13900,20.6892840432888,20.6892840432888,20.161168479576,20.2325354476453,19476.797706333,0.0,1.0
2014-06-05,30.23,30.25,28.89,28.89,8000,21.5742344473481,21.588507840962,20.6179170752195,20.6179170752195,11209.6677446521,0.0,1.0
2014-06-06,30.42,30.74,29.62,30.15,7500,21.7098316866798,21.9382059845015,21.1388959421254,21.5171408728927,10509.0635106113,0.0,1.0
2014-06-09,31.05,31.05,28.88,30.25,6100,22.1594435855163,22.1594435855163,20.6107803784126,21.588507840962,8547.37165529723,0.0,1.0
2014-06-10,31.0,31.2,30.5492,30.5492,3500,22.1237601014817,22.2664940376203,21.8020378094253,21.8020378094253,4904.22963828528,0.0,1.0
2014-06-11,30.86,31.05,30.24,30.26,6500,22.0238463461847,22.1594435855163,21.581371144155,21.5956445377689,9107.85504252981,0.0,1.0
2014-06-12,30.9,31.19,29.81,30.23,26900,22.0523931334124,22.2593573408133,21.2744931814571,21.5742344473481,37692.5077913926,0.0,1.0
2014-06-13,29.9,30.7,29.62,30.7,6200,21.5242775696996,22.1001779729023,21.3227124285787,22.1001779729023,8612.60032536308,0.26,1.0
2014-06-16,28.68,30.58,28.65,29.69,8600,20.6460294548155,22.0137929124219,20.6244331896954,21.3731037138589,11946.5101287295,0.0,1.0
2014-06-17,29.43,29.81,28.69,28.7,12500,21.185936082818,21.4594887743393,20.6532282098556,20.6604269648956,17364.1135591998,0.0,1.0
2014-06-18,28.47,29.3,28.25,28.71,9700,20.4948555989748,21.0923522672976,20.3364829880941,20.6676257199356,13474.552121939,0.0,1.0
2014-06-19,28.53,29.68,28.25,28.89,19600,20.538048129215,21.3659049588189,20.3364829880941,20.7972033106562,27226.9300608253,0.0,1.0
2014-06-20,28.81,29.22,28.3,28.89,23100,20.739613270336,21.0347622269773,20.3724767632943,20.7972033106562,32088.8818574011,0.0,1.0
2014-06-23,27.94,28.76,27.85,28.31,11400,20.1133215818531,20.7036194951358,20.0485327864928,20.3796755183343,15836.0715659902,0.0,1.0
2014-06-24,27.85,28.43,27.7,27.72,15100,20.0485327864928,20.4660605788147,19.9405514608923,19.9549489709723,20975.8491795133,0.0,1.0
2014-06-25,27.41,27.97,27.25,27.97,23200,19.7317875647313,20.1349178469732,19.6166074840908,20.1349178469732,32227.7947658748,0.0,1.0
2014-06-26,27.31,28.42,27.05,27.35,9000,19.659800014331,20.4588618237747,19.4726323832901,19.6885950344911,12502.1617626238,0.0,1.0
2014-06-27,29.15,29.62,27.12,27.12,431100,20.9843709416971,21.3227124285787,19.5230236685703,19.5230236685703,598853.548429681,0.0,1.0
2014-06-30,29.54,29.64,28.49,28.87,16300,21.2651223882584,21.3371099386587,20.5092531090549,20.7828058005762,22642.8040811965,0.0,1.0
2014-07-01,30.1,31.14,29.45,29.5,20100,21.6682526705003,22.4169231946637,21.2003335928981,21.2363273680983,27921.4946031932,0.0,1.0
2014-07-02,31.05,31.12,29.26,29.41,15800,22.3521343993034,22.4025256845837,21.0635572471375,21.171538572738,21948.2395388285,0.0,1.0
2014-07-03,30.14,30.9884,30.03,30.78,5700,21.6970476906604,22.3077900682568,21.61786138522,22.1577680132225,7918.03578299509,0.0,1.0
2014-07-07,30.6,30.7,29.96,30.0,11100,22.0281904225019,22.1001779729023,21.5674700999398,21.5962651200999,15419.3328405694,0.0,1.0
2014-07-08,30.64,31.0,29.85,30.54,11100,22.0569854426621,22.3161406241033,21.4882837944994,21.9849978922617,15419.3328405694,0.0,1.0
2014-07-09,30.57,30.71,30.5,30.71,2100,22.0065941573818,22.1073767279423,21.9562028721016,22.1073767279423,2917.17107794556,0.0,1.0
2014-07-10,30.57,30.7,30.21,30.21,9100,22.0065941573818,22.1001779729023,21.7474389759406,21.7474389759406,12641.0746710974,0.0,1.0
2014-07-11,30.48,30.7725,30.22,30.22,3800,21.9418053620215,22.1523689469425,21.7546377309807,21.7546377309807,5278.69052199673,0.0,1.0
2014-07-14,30.49,30.79,30.1,30.25,5700,21.9490041170616,22.1649667682626,21.6682526705003,21.7762339961008,7918.03578299508,0.0,1.0
2014-07-15,29.98,30.96,29.98,30.27,6700,21.5818676100199,22.2873456039431,21.5818676100199,21.7906315061808,9307.16486773106,0.0,1.0
2014-07-16,29.89,29.89,29.4,29.4,500,21.5170788146596,21.5170788146596,21.1643398176979,21.1643398176979,694.564542367989,0.0,1.0
2014-07-17,29.41,30.09,29.01,29.01,4000,21.171538572738,21.6610539154602,20.8835883711366,20.8835883711366,5556.51633894391,0.0,1.0
2014-07-18,29.34,30.0,29.31,29.56,9400,21.1211472874577,21.5962651200999,21.0995510223376,21.2795198983385,13057.8133965182,0.0,1.0
2014-07-21,29.26,29.58,29.07,29.38,1000,21.0635572471375,21.2939174084185,20.9267809013768,21.1499423076179,1389.12908473598,0.0,1.0
2014-07-22,28.61,29.74,28.61,29.6,2900,20.5956381695353,21.4090974890591,20.5956381695353,21.3083149184986,4028.47434573434,0.0,1.0
2014-07-23,28.51,29.5,28.5,28.69,2200,20.523650619135,21.2363273680983,20.5164518640949,20.6532282098556,3056.08398641915,0.0,1.0
2014-07-24,28.58,28.58,28.4,28.42,1800,20.5740419044152,20.5740419044152,20.4444643136946,20.4588618237747,2500.43235252477,0.0,1.0
2014-07-25,28.57,28.97,28.56,28.56,1300,20.5668431493752,20.8547933509765,20.5596443943351,20.5596443943351,1805.86781015677,0.0,1.0
2014-07-28,28.07,29.44,28.03,28.2,3700,20.2069053973735,21.1931348378581,20.1781103772134,20.3004892128939,5139.77761352313,0.0,1.0
2014-07-29,28.25,28.765,28.12,28.12,2500,20.3364829880941,20.7072188726558,20.2428991725737,20.2428991725737,3472.82271183995,0.0,1.0
2014-07-30,28.06,28.74,28.06,28.69,3700,20.1997066423335,20.6892219850557,20.1997066423335,20.6532282098556,5139.77761352312,0.0,1.0
2014-07-31,27.86,29.19,27.85,29.19,4700,20.0557315415328,21.0131659618572,20.0485327864928,21.0131659618572,6528.90669825911,0.0,1.0
2014-08-01,27.36,28.59,27.36,27.72,2700,19.6957937895311,20.5812406594552,19.6957937895311,19.9549489709723,3750.64852878716,0.0,1.0
2014-08-04,27.03,28.23,27.03,27.2,2100,19.45823487321,20.322085478014,19.45823487321,19.5806137088906,2917.17107794557,0.0,1.0
2014-08-05,27.01,27.275,27.0,27.25,6200,19.44383736313,19.6346043716909,19.4366386080899,19.6166074840908,8612.60032536307,0.0,1.0
2014-08-06,27.48,28.0,27.0,27.5099,7200,19.7821788500115,20.1565141120933,19.4366386080899,19.8037031275812,10001.7294100991,0.0,1.0
2014-08-07,27.06,27.9,27.0,27.29,9600,19.4798311383301,20.0845265616929,19.4366386080899,19.6454025042509,13335.6392134654,0.0,1.0
2014-08-08,27.09,27.58,27.02,27.03,2400,19.5014274034502,19.8541664004119,19.45103611817,19.45823487321,3333.90980336636,0.0,1.0
2014-08-11,27.01,27.01,27.01,27.01,600,19.44383736313,19.44383736313,19.44383736313,19.44383736313,833.477450841587,0.0,1.0
2014-08-12,27.0,27.6,27.0,27.01,2500,19.4366386080899,19.8685639104919,19.4366386080899,19.44383736313,3472.82271183996,0.0,1.0
2014-08-13,27.0,27.5,27.0,27.21,2300,19.4366386080899,19.7965763600916,19.4366386080899,19.5878124639306,3194.99689489276,0.0,1.0
2014-08-14,27.21,27.7599,27.01,27.44,12500,19.5878124639306,19.9836720035821,19.44383736313,19.7533838298514,17364.1135591998,0.0,1.0
2014-08-15,27.26,27.38,27.26,27.38,2000,19.6238062391308,19.7101912996112,19.6238062391308,19.7101912996112,2778.25816947196,0.0,1.0
2014-08-18,27.37,27.88,27.37,27.84,1100,19.7029925445712,20.0701290516129,19.7029925445712,20.0413340314527,1528.04199320958,0.0,1.0
2014-08-19,27.54,27.85,27.5,27.8499,700,19.8253713802517,20.0485327864928,19.7965763600916,20.0484607989424,972.390359315188,0.0,1.0
2014-08-20,27.57,27.8,27.55,27.8,3800,19.8469676453718,20.0125390112926,19.8325701352918,20.0125390112926,5278.69052199674,0.0,1.0
2014-08-21,27.84,28.73,27.57,27.57,15500,20.0413340314527,20.6820232300157,19.8469676453718,19.8469676453718,21531.5008134077,0.0,1.0
2014-08-22,28.21,28.5,27.6,28.45,2300,20.307687967934,20.5164518640949,19.8685639104919,20.4804580888948,3194.99689489275,0.0,1.0
2014-08-25,28.37,28.7499,28.24,28.48,2000,20.4228680485745,20.6963487525454,20.3292842330541,20.5020543540149,2778.25816947196,0.0,1.0
2014-08-26,28.41,28.41,28.19,28.38,500,20.4516630687346,20.4516630687346,20.2932904578539,20.4300668036145,694.564542367992,0.0,1.0
2014-08-27,28.41,28.74,28.02,28.02,1100,20.4516630687346,20.6892219850557,20.1709116221733,20.1709116221733,1528.04199320958,0.0,1.0
2014-08-28,28.04,28.75,28.02,28.75,3800,20.1853091322534,20.6964207400958,20.1709116221733,20.6964207400958,5278.69052199673,0.0,1.0
2014-08-29,28.01,28.685,28.01,28.685,900,20.1637128671333,20.6496288323355,20.1637128671333,20.6496288323355,1250.21617626238,0.0,1.0
2014-09-02,28.26,28.7,28.05,28.15,1200,20.3436817431341,20.6604269648956,20.1925078872934,20.2644954376938,1666.95490168318,0.0,1.0
2014-09-03,28.18,28.58,28.1001,28.1001,1100,20.2860917028139,20.5740419044152,20.228573650044,20.228573650044,1528.04199320958,0.0,1.0
2014-09-04,28.29,28.5,28.21,28.21,5200,20.3652780082542,20.5164518640949,20.307687967934,20.307687967934,7223.47124062711,0.0,1.0
2014-09-05,28.26,28.4,28.25,28.36,1000,20.3436817431341,20.4444643136946,20.3364829880941,20.4156692935345,1389.12908473598,0.0,1.0
2014-09-08,28.37,28.4,28.3,28.4,1700,20.4228680485745,20.4444643136946,20.3724767632943,20.4444643136946,2361.51944405117,0.0,1.0
2014-09-09,28.25,28.3,28.15,28.3,2200,20.3364829880941,20.3724767632943,20.2644954376938,20.3724767632943,3056.08398641916,0.0,1.0
2014-09-10,28.4,28.5,28.3,28.3,3400,20.4444643136946,20.5164518640949,20.3724767632943,20.3724767632943,4723.03888810233,0.0,1.0
2014-09-11,28.4,28.5,28.12,28.12,1100,20.4444643136946,20.5164518640949,20.2428991725737,20.2428991725737,1528.04199320958,0.0,1.0
2014-09-12,28.23,28.5,28.16,28.491,600,20.322085478014,20.5164518640949,20.2716941927338,20.5099729845589,833.47745084159,0.0,1.0
2014-09-15,28.05,28.21,28.01,28.01,1100,20.3796755183343,20.4959232218257,20.3506135924615,20.3506135924615,1514.00840372761,0.26,1.0
2014-09-16,28.05,28.25,27.76,27.95,9300,20.3796755183343,20.5249851476985,20.1689765557562,20.3070207036522,12800.2528678789,0.0,1.0
2014-09-17,28.3,28.49,28.05,28.05,4600,20.5613125550396,20.6993567029356,20.3796755183343,20.3796755183343,6331.30787013365,0.0,1.0
2014-09-18,28.21,28.41,28.21,28.39,2600,20.4959232218257,20.6412328511899,20.4959232218257,20.6267018882535,3578.56531790163,0.0,1.0
2014-09-19,28.49,28.49,28.11,28.14,2700,20.6993567029356,20.6993567029356,20.4232684071436,20.4450648515482,3716.20244551323,0.0,1.0
2014-09-22,28.07,28.07,28.07,28.07,100,20.3942064812707,20.3942064812707,20.3942064812707,20.3942064812707,137.637127611601,0.0,1.0
2014-09-23,28.18,28.49,28.0,28.02,5400,20.4741267774211,20.6993567029356,20.3433481109932,20.3578790739297,7432.40489102644,0.0,1.0
2014-09-24,28.21,28.61,28.0,28.02,4744,20.4959232218257,20.7865424805542,20.3433481109932,20.3578790739297,6529.50533389435,0.0,1.0
2014-09-25,29.12,30.25,28.06,30.25,577,21.157082035433,21.9780814413409,20.3869409998025,21.9780814413409,794.166226318937,0.0,1.0
2014-09-26,29.36,30.1,29.07,29.22,1507,21.3314535906701,21.8690992193177,21.1207546280919,21.2297368501151,2074.19151310682,0.0,1.0
2014-09-29,28.82,30.1,28.79,28.81,2987,20.9391175913866,21.8690992193177,20.917321146982,20.9318521099184,4111.22100175853,0.0,1.0
2014-09-30,28.09,28.56,28.06,28.06,2693,20.4087374442071,20.7502150732131,20.3869409998025,20.3869409998025,3706.56784658042,0.0,1.0
2014-10-01,28.0,29.24,28.0,29.24,2328,20.3433481109932,21.2442678130515,20.3433481109932,21.2442678130515,3204.19233079808,0.0,1.0
2014-10-02,28.85,28.85,28.801,28.801,236,20.9609140357913,20.9609140357913,20.925313176597,20.925313176597,324.823621163378,0.0,1.0
2014-10-03,28.06,28.92,28.06,28.61,1389,20.3869409998025,21.0117724060687,20.3869409998025,20.7865424805542,1911.77970252514,0.0,1.0
2014-10-06,28.2,28.86,28.14,28.2,5487,20.4886577403575,20.9681795172595,20.4450648515482,20.4886577403575,7552.14919204854,0.0,1.0
2014-10-07,28.1,28.57,28.1,28.57,400,20.4160029256754,20.7574805546813,20.4160029256754,20.7574805546813,550.548510446403,0.0,1.0
2014-10-08,28.02,28.27,28.0,28.0,1308,20.3578790739297,20.539516110635,20.3433481109932,20.3433481109932,1800.29362915974,0.0,1.0
2014-10-09,28.04,28.3,28.04,28.28,1093,20.3724100368661,20.5613125550396,20.3724100368661,20.5467815921032,1504.3738047948,0.0,1.0
2014-10-10,28.02,28.3,28.0,28.03,1500,20.3578790739297,20.5613125550396,20.3433481109932,20.3651445553979,2064.55691417401,0.0,1.0
2014-10-13,28.04,28.29,28.0,28.21,1556,20.3724100368661,20.5540470735714,20.3433481109932,20.4959232218257,2141.63370563651,0.0,1.0
2014-10-14,28.06,28.3,28.03,28.3,603,20.3869409998025,20.5613125550396,20.3651445553979,20.5613125550396,829.951879497955,0.0,1.0
2014-10-15,28.06,28.06,28.06,28.06,109,20.3869409998025,20.3869409998025,20.3869409998025,20.3869409998025,150.024469096645,0.0,1.0
2014-10-16,28.14,28.95,28.01,28.941,1112,20.4450648515482,21.0335688504734,20.3506135924615,21.027029917152,1530.524859041,0.0,1.0
2014-10-17,29.44,29.44,28.87,28.87,1419,21.3895774424158,21.3895774424158,20.9754449987277,20.9754449987277,1953.07084080861,0.0,1.0
2014-10-20,28.33,28.873,28.0,28.0,3172,20.5831089994442,20.9776246431681,20.3433481109932,20.3433481109932,4365.84968783999,0.0,1.0
2014-10-21,28.06,28.45,28.02,28.2,1436,20.3869409998025,20.6702947770628,20.3578790739297,20.4886577403575,1976.46915250259,0.0,1.0
2014-10-22,28.03,28.84,28.0001,28.0001,977,20.3651445553979,20.953648554323,20.3434207658079,20.3434207658079,1344.71473676534,0.0,1.0
2014-10-23,28.15,30.695,28.15,28.3,6485,20.4523303330164,22.3013953666763,20.4523303330164,20.5613125550396,8925.76772561234,0.0,1.0
2014-10-24,28.1,28.5,28.07,28.39,2916,20.4160029256754,20.7066221844038,20.3942064812707,20.6267018882535,4013.49864115428,0.0,1.0
2014-10-27,28.0,28.42,28.0,28.07,1906,20.3433481109932,20.6484983326581,20.3433481109932,20.3942064812707,2623.36365227712,0.0,1.0
2014-10-28,28.18,28.25,28.0,28.0,10819,20.4741267774211,20.5249851476985,20.3433481109932,20.3433481109932,14890.9608362991,0.0,1.0
2014-10-29,28.4799,28.4799,28.04,28.18,2997,20.6920185666527,20.6920185666527,20.3724100368661,20.4741267774211,4124.98471451969,0.0,1.0
2014-10-30,28.3999,28.3999,28.3999,28.3999,236,20.633894714907,20.633894714907,20.633894714907,20.633894714907,324.823621163379,0.0,1.0
2014-10-31,28.25,28.5,28.25,28.5,2808,20.5249851476985,20.7066221844038,20.5249851476985,20.7066221844038,3864.85054333376,0.0,1.0
2014-11-03,28.225,28.48,28.225,28.34,428,20.506821444028,20.6920912214674,20.506821444028,20.5903744809124,589.086906177653,0.0,1.0
2014-11-04,28.06,28.39,28.06,28.2,1708,20.3869409998025,20.6267018882535,20.3869409998025,20.4886577403575,2350.84213960615,0.0,1.0
2014-11-05,28.226,28.5,28.226,28.25,782,20.5075479921748,20.7066221844038,20.5075479921748,20.5249851476985,1076.32233792272,0.0,1.0
2014-11-06,28.35,28.35,28.2001,28.2001,968,20.5976399623807,20.5976399623807,20.4887303951722,20.4887303951722,1332.3273952803,0.0,1.0
2014-11-07,28.21,28.33,28.2,28.21,3588,20.4959232218257,20.5831089994442,20.4886577403575,20.4959232218257,4938.42013870424,0.0,1.0
2014-11-10,28.21,28.21,28.21,28.21,69,20.4959232218257,20.4959232218257,20.4959232218257,20.4959232218257,94.9696180520047,0.0,1.0
2014-11-11,28.27,28.27,28.21,28.21,445,20.539516110635,20.539516110635,20.4959232218257,20.4959232218257,612.485217871624,0.0,1.0
2014-11-12,28.27,28.27,28.27,28.27,72,20.539516110635,20.539516110635,20.539516110635,20.539516110635,99.0987318803526,0.0,1.0
2014-11-13,28.27,28.27,28.27,28.27,6,20.539516110635,20.539516110635,20.539516110635,20.539516110635,8.25822765669605,0.0,1.0
2014-11-14,28.35,28.49,28.316,28.316,1404,20.5976399623807,20.6993567029356,20.5729373253887,20.5729373253887,1932.42527166687,0.0,1.0
2014-11-17,28.46,28.49,28.2,28.49,1639,20.677560258531,20.6993567029356,20.4886577403575,20.6993567029356,2255.87252155414,0.0,1.0
2014-11-18,28.45,28.47,28.25,28.46,2807,20.6702947770628,20.6848257399992,20.5249851476985,20.677560258531,3863.47417205764,0.0,1.0
2014-11-19,28.2,28.44,28.2,28.2,3010,20.4886577403575,20.6630292955946,20.4886577403575,20.4886577403575,4142.87754110919,0.0,1.0
2014-11-20,28.2001,28.45,28.2,28.2,576,20.4887303951722,20.6702947770628,20.4886577403575,20.4886577403575,792.78985504282,0.0,1.0
2014-11-21,28.43,28.46,28.43,28.46,497,20.6557638141264,20.677560258531,20.6557638141264,20.677560258531,684.056524229656,0.0,1.0
2014-11-24,28.2,28.4,28.2,28.4,2103,20.4886577403575,20.6339673697217,20.4886577403575,20.6339673697217,2894.50879367197,0.0,1.0
2014-11-25,28.29,28.3,28.09,28.3,3176,20.5540470735714,20.5613125550396,20.4087374442071,20.5613125550396,4371.35517294445,0.0,1.0
2014-11-26,28.29,28.29,28.29,28.29,4,20.5540470735714,20.5540470735714,20.5540470735714,20.5540470735714,5.50548510446404,0.0,1.0
2014-11-28,28.29,28.29,28.29,28.29,0,20.5540470735714,20.5540470735714,20.5540470735714,20.5540470735714,0,0.0,1.0
2014-12-01,28.26,28.26,27.77,27.8513,1082,20.5322506291668,20.5322506291668,20.1762420372244,20.2353104015609,1489.23372075752,0.0,1.0
2014-12-02,28.184,28.29,27.56,27.56,634,20.4770329700083,20.5540470735714,20.0236669263919,20.0236669263919,872.619389057552,0.0,1.0
2014-12-03,28.282,28.29,27.7601,27.7601,502,20.5482346883968,20.5540470735714,20.1690492105708,20.1690492105708,690.938380610238,0.0,1.0
2014-12-04,27.75,28.28,27.75,28.26,536,20.1617110742879,20.5467815921032,20.1617110742879,20.5322506291668,737.735003998183,0.0,1.0
2014-12-05,27.97,28.295,27.96,27.96,1493,20.3215516665886,20.5576798143055,20.3142861851204,20.3142861851204,2054.9223152412,0.0,1.0
2014-12-08,27.96,28.29,27.91,28.26,1612,20.3142861851204,20.5540470735714,20.2779587777793,20.5322506291668,2218.71049709901,0.0,1.0
2014-12-09,28.3,28.3,27.9,27.96,1541,20.5613125550396,20.5613125550396,20.2706932963111,20.3142861851204,2120.98813649477,0.0,1.0
2014-12-10,28.0,28.0,27.91,27.93,1950,20.3433481109932,20.3433481109932,20.2779587777793,20.2924897407158,2683.92398842623,0.0,1.0
2014-12-11,28.14,28.3,28.0,28.28,1088,20.4450648515482,20.5613125550396,20.3433481109932,20.5467815921032,1497.49194841422,0.0,1.0
2014-12-12,28.14,28.3,28.14,28.3,432,20.4450648515482,20.5613125550396,20.4450648515482,20.5613125550396,594.592391282117,0.0,1.0
2014-12-15,28.25,28.3,28.25,28.27,679,20.5249851476985,20.5613125550396,20.5249851476985,20.539516110635,934.556096482773,0.0,1.0
2014-12-16,28.3,28.3,28.0,28.28,2929,20.5613125550396,20.5613125550396,20.3433481109932,20.5467815921032,4031.39146774379,0.0,1.0
2014-12-17,28.0,28.2999,27.9001,28.28,1813,20.5322506291668,20.7521656992984,20.4589944921005,20.7375731354584,2472.40309486033,0.26,1.0
2014-12-18,27.93,28.3,27.9,28.3,2768,20.4809200025938,20.752239028765,20.458921162634,20.752239028765,3774.74449342164,0.0,1.0
2014-12-19,27.38,28.3,27.38,28.26,20130,20.0776079366638,20.752239028765,20.0776079366638,20.7229072421519,27451.447490093,0.0,1.0
2014-12-22,27.46,28.07,27.4,28.07,7119,20.13627150989,20.5835812557397,20.0922738299703,20.5835812557397,9708.23917943228,0.0,1.0
2014-12-23,28.0,28.27,27.56,27.56,1388,20.5322506291668,20.7302401888051,20.2096009764227,20.2096009764227,1892.82707979379,0.0,1.0
2014-12-24,27.64,28.1,27.5601,27.65,3223,20.2682645496489,20.6055800956995,20.2096743058892,20.2755974963022,4395.23175661052,0.0,1.0
2014-12-26,28.3,28.3,28.1,28.3,1951,20.752239028765,20.752239028765,20.6055800956995,20.752239028765,2660.59483622312,0.0,1.0
2014-12-29,27.81,28.2622,27.77,28.2622,1828,20.3929246427545,20.7245204904156,20.3635928561415,20.7245204904156,2492.85871892152,0.0,1.0
2014-12-30,27.82,27.999,27.8,27.8,795,20.4002575894078,20.5315173345014,20.3855916961013,20.3855916961013,1084.14807524212,0.0,1.0
2014-12-31,27.66,27.87,27.5,27.5,4676,20.2829304429554,20.4369223226742,20.1656032965031,20.1656032965031,6376.69987400274,0.0,1.0
2015-01-02,27.85,27.85,27.66,27.66,900,20.4222564293676,20.4222564293676,20.2829304429554,20.2829304429554,1227.33744367033,0.0,1.0
2015-01-05,27.63,27.961,27.56,27.56,6540,20.2609316029956,20.503652137219,20.2096009764227,20.2096009764227,8918.65209067106,0.0,1.0
2015-01-06,27.76,27.76,27.58,27.63,1715,20.3562599094882,20.3562599094882,20.2242668697292,20.2609316029956,2338.75968432734,0.0,1.0
2015-01-07,27.8,27.8,27.8,27.8,4547,20.3855916961013,20.3855916961013,20.3855916961013,20.3855916961013,6200.78150707664,0.0,1.0
2015-01-08,27.98,27.98,27.672,27.672,1275,20.5175847358602,20.5175847358602,20.2917299789394,20.2917299789394,1738.72804519963,0.0,1.0
2015-01-09,27.65,27.83,27.5901,27.83,7230,20.2755974963022,20.4075905360611,20.2316731458491,20.4075905360611,9859.61079748495,0.0,1.0
2015-01-12,27.58,27.98,27.58,27.58,600,20.2242668697292,20.5175847358602,20.2242668697292,20.2242668697292,818.224962446887,0.0,1.0
2015-01-13,27.97,27.97,27.52,27.61,2872,20.5102517892069,20.5102517892069,20.1802691898096,20.2462657096891,3916.5701535791,0.0,1.0
2015-01-14,27.62,27.84,27.6,27.6,685,20.2535986563423,20.4149234827144,20.2389327630358,20.2389327630358,934.140165460196,0.0,1.0
2015-01-15,27.5,27.93,27.5,27.62,8523,20.1656032965031,20.4809200025938,20.1656032965031,20.2535986563423,11622.885591558,0.0,1.0
2015-01-16,27.78,27.9,27.547,27.547,2562,20.3709258027947,20.458921162634,20.2000681457734,20.2000681457734,3493.8205896482,0.0,1.0
2015-01-20,27.8005,27.88,27.75,27.75,903,20.3859583434339,20.4442552693275,20.3489269628349,20.3489269628349,1231.42856848256,0.0,1.0
2015-01-21,27.67,27.7501,27.67,27.75,405,20.2902633896087,20.3490002923014,20.2902633896087,20.3489269628349,552.301849651648,0.0,1.0
2015-01-22,27.67,27.67,27.67,27.67,5,20.2902633896087,20.2902633896087,20.2902633896087,20.2902633896087,6.81854135372405,0.0,1.0
2015-01-23,27.75,27.75,27.75,27.75,481,20.3489269628349,20.3489269628349,20.3489269628349,20.3489269628349,655.943678228253,0.0,1.0
2015-01-26,27.75,27.75,27.75,27.75,0,20.3489269628349,20.3489269628349,20.3489269628349,20.3489269628349,0,0.0,1.0
2015-01-27,27.53,27.775,27.53,27.75,1075,20.1876021364629,20.3672593294681,20.1876021364629,20.3489269628349,1465.98639105067,0.0,1.0
2015-01-28,27.52,27.55,27.52,27.53,1512,20.1802691898096,20.2022680297694,20.1802691898096,20.1876021364629,2061.92690536615,0.0,1.0
2015-01-29,28.0,28.0,27.4,27.4,1256,20.5322506291668,20.5322506291668,20.0922738299703,20.0922738299703,1712.81758805548,0.0,1.0
2015-01-30,27.22,27.65,27.22,27.6,14239,19.9602807902114,20.2755974963022,19.9602807902114,20.2389327630358,19417.8420671353,0.0,1.0
2015-02-02,27.0,27.25,26.95,27.25,18870,19.7989559638394,19.9822796301712,19.762291230573,19.9822796301712,25733.1750689545,0.0,1.0
2015-02-03,27.15,27.15,26.83,27.0,6437,19.9089501636385,19.9089501636385,19.6742958707337,19.7989559638394,8778.19013878432,0.0,1.0
2015-02-04,26.934,27.0,26.6,27.0,13918,19.7505585159278,19.7989559638394,19.5056380977084,19.7989559638394,18980.0917122262,0.0,1.0
2015-02-05,27.0,27.0,26.792,26.792,4760,19.7989559638394,19.7989559638394,19.6464306734513,19.6464306734513,6491.25136874528,0.0,1.0
2015-02-06,27.09,27.25,26.69,27.25,1552,19.8649524837188,19.9822796301712,19.5716346175879,19.9822796301712,2116.47523619595,0.0,1.0
2015-02-09,27.0,27.0,26.74,26.74,4999,19.7989559638394,19.7989559638394,19.6082993508542,19.6082993508542,6817.17764545329,0.0,1.0
2015-02-10,27.0,27.12,26.72,26.72,8179,19.7989559638394,19.8869513236787,19.5936334575477,19.5936334575477,11153.7699464218,0.0,1.0
2015-02-11,27.0,27.0,26.6976,26.9999,9039,19.7989559638394,19.7989559638394,19.5772076570444,19.7988826343728,12326.5590592623,0.0,1.0
2015-02-12,27.0,27.0,26.6857,26.86,1851,19.7989559638394,19.7989559638394,19.568481450527,19.6962947106935,2524.22400914864,0.0,1.0
2015-02-13,26.9999,26.9999,26.73,26.73,1557,19.7988826343728,19.7988826343728,19.600966404201,19.600966404201,2123.29377754967,0.0,1.0
2015-02-17,27.0,27.0,27.0,27.0,2990,19.7989559638394,19.7989559638394,19.7989559638394,19.7989559638394,4077.48772952697,0.0,1.0
2015-02-18,27.0,27.0,27.0,27.0,2510,19.7989559638394,19.7989559638394,19.7989559638394,19.7989559638394,3422.90775956946,0.0,1.0
2015-02-19,27.0,27.02,26.7688,27.0,6943,19.7989559638394,19.8136218571459,19.6294182372157,19.7989559638394,9468.22652378119,0.0,1.0
2015-02-20,27.1199,27.12,27.09,27.12,5156,19.8868779942121,19.8869513236787,19.8649524837188,19.8869513236787,7031.27984396024,0.0,1.0
2015-02-23,27.12,27.13,26.83,26.83,2518,19.8869513236787,19.8942842703319,19.6742958707337,19.6742958707337,3433.81742573542,0.0,1.0
2015-02-24,27.2399,27.24,27.13,27.13,6417,19.9748733540514,19.9749466835179,19.8942842703319,19.8942842703319,8750.91597336944,0.0,1.0
2015-02-25,27.47,27.47,27.13,27.15,2274,20.1436044565432,20.1436044565432,19.8942842703319,19.9089501636385,3101.0726076737,0.0,1.0
2015-02-26,27.84,27.85,27.346,27.346,3003,20.4149234827144,20.4222564293676,20.0526759180426,20.0526759180426,4095.21593704665,0.0,1.0
2015-02-27,28.05,28.297,27.95,27.95,4933,20.5689153624331,20.750039144769,20.4955858959004,20.4955858959004,6727.17289958415,0.0,1.0
2015-03-02,27.99,27.99,27.99,27.99,504,20.5249176825135,20.5249176825135,20.5249176825135,20.5249176825135,687.308968455383,0.0,1.0
2015-03-03,27.94,27.99,27.94,27.981,380,20.4882529492471,20.5249176825135,20.4882529492471,20.5183180305255,518.209142883027,0.0,1.0
2015-03-04,28.74,28.8,27.86,27.93,13760,21.074888681509,21.1188863614287,20.4295893760209,20.4809200025938,18764.6258054486,0.0,1.0
2015-03-05,28.73,28.74,28.61,28.74,561,21.0675557348557,21.074888681509,20.9795603750165,21.074888681509,765.040339887839,0.0,1.0
2015-03-06,28.0,28.0,27.9,27.9,674,20.5322506291668,20.5322506291668,20.458921162634,20.458921162634,919.139374481999,0.0,1.0
2015-03-09,28.0,28.0,28.0,28.0,14,20.5322506291668,20.5322506291668,20.5322506291668,20.5322506291668,19.0919157904273,0.0,1.0
2015-03-10,27.95,28.0,27.95,28.0,1307,20.4955858959004,20.5322506291668,20.4955858959004,20.5322506291668,1782.36670986346,0.0,1.0
2015-03-11,28.146,28.25,28.0,28.25,2532,20.6393116503045,20.7155742954986,20.5322506291668,20.7155742954986,3452.90934152586,0.0,1.0
2015-03-12,27.9112,28.0999,27.5101,27.851,2759,20.4671340628857,20.605506766233,20.1730095726229,20.422989724033,3762.47111898492,0.0,1.0
2015-03-13,27.45,27.85,27.45,27.51,1201,20.3195951762218,20.6156912807933,20.3195951762218,20.3640095919075,1622.44620102367,0.26,1.0
2015-03-16,28.0,28.0,27.96,27.96,305,20.7267273200077,20.7267273200077,20.6971177095505,20.6971177095505,412.028385772039,0.0,1.0
2015-03-17,28.22,28.24,26.924,28.0,15830,20.889580177522,20.9043849827506,19.9302287987102,20.7267273200077,21384.948677939,0.0,1.0
2015-03-18,27.79,28.2499,27.06,28.2499,2777,20.5712768651076,20.9117133613387,20.0309014742646,20.9117133613387,3751.48467963592,0.0,1.0
2015-03-19,28.1,28.15,27.75,28.1,8980,20.8007513461506,20.837763359222,20.5416672546505,20.8007513461506,12131.196407321,0.0,1.0
2015-03-20,27.95,28.15,27.48,28.15,1799,20.6897153069362,20.837763359222,20.3418023840647,20.837763359222,2430.29201968492,0.0,1.0
2015-03-23,27.9,28.15,27.85,28.15,9577,20.6527032938648,20.837763359222,20.6156912807933,20.837763359222,12937.691313242,0.0,1.0
2015-03-24,28.32,28.32,28.09,28.09,3187,20.9636042036649,20.9636042036649,20.7933489435363,20.7933489435363,4305.35890313276,0.0,1.0
2015-03-25,28.4,28.4,28.4,28.4,742,21.0228234245792,21.0228234245792,21.0228234245792,21.0228234245792,1002.37725325526,0.0,1.0
2015-03-26,28.68,28.7,28.68,28.68,300,21.2300906977793,21.2448955030079,21.2300906977793,21.2300906977793,405.273822070859,0.0,1.0
2015-03-27,28.68,28.68,28.68,28.68,177,21.2300906977793,21.2300906977793,21.2300906977793,21.2300906977793,239.111555021807,0.0,1.0
2015-03-30,28.3,28.3,28.26,28.3,750,20.9487993984363,20.9487993984363,20.9191897879792,20.9487993984363,1013.18455517715,0.0,1.0
2015-03-31,28.3,28.3,28.2505,28.29,1880,20.9487993984363,20.9487993984363,20.9121575054956,20.941396995822,2539.71595164405,0.0,1.0
2015-04-01,26.11,28.32,26.11,28.3,49451,19.3276732259072,20.9636042036649,19.3276732259072,20.9487993984363,66803.98591742,0.0,1.0
2015-04-02,27.2001,27.91,27.1,27.91,10004,20.1346091348907,20.6601056964791,20.0605110847217,20.6601056964791,13514.5310533229,0.0,1.0
2015-04-06,27.52,27.9,27.05,27.9,4027,20.3714119945218,20.6527032938648,20.0234990716503,20.6527032938648,5440.12560493117,0.0,1.0
2015-04-07,26.07,27.74,26.07,27.386,7078,19.29806361545,20.5342648520362,19.29806361545,20.2722197994904,9561.7603753918,0.0,1.0
2015-04-08,26.21,26.7,26.16,26.7,9712,19.40169725205,19.7644149801502,19.3646852389786,19.7644149801502,13120.064533174,0.0,1.0
2015-04-09,26.5,27.591,26.25,27.591,4352,19.6163669278644,20.4239690530833,19.4313068625072,20.4239690530833,5879.17224550793,0.0,1.0
2015-04-10,26.75,26.75,26.75,26.75,208,19.8014269932216,19.8014269932216,19.8014269932216,19.8014269932216,280.989849969129,0.0,1.0
2015-04-13,27.45,27.66,26.8,26.984,2267,20.3195951762218,20.4750456311219,19.8384390062931,19.974643214396,3062.51918211546,0.0,1.0
2015-04-14,26.892,26.9095,26.892,26.892,266,19.9065411103445,19.9194953149195,19.9065411103445,19.9065411103445,359.342788902828,0.0,1.0
2015-04-15,26.76,26.76,26.26,26.36,13604,19.8088293958359,19.8088293958359,19.4387092651215,19.5127332912644,18377.8169181732,0.0,1.0
2015-04-16,27.16,27.449,27.16,27.449,624,20.1049255004074,20.3188549359604,20.1049255004074,20.3188549359604,842.969549907388,0.0,1.0
2015-04-17,27.09,27.6799,27.09,27.55,2314,20.0531086821074,20.4897764123243,20.0531086821074,20.3936192023647,3126.01208090656,0.0,1.0
2015-04-20,26.9,27.67,26.9,27.41,782,19.9124630324359,20.4824480337362,19.9124630324359,20.2899855657647,1056.41376286471,0.0,1.0
2015-04-21,27.112,27.44,26.93,26.93,966,20.0693939678589,20.3121927736075,19.9346702402788,19.9346702402788,1304.98170706816,0.0,1.0
2015-04-22,27.0635,27.45,27.0635,27.45,1230,20.0334923151796,20.3195951762218,20.0334923151796,20.3195951762218,1661.62267049052,0.0,1.0
2015-04-23,27.68,27.68,27.08,27.47,2455,20.4898504363504,20.4898504363504,20.0457062794931,20.3343999814504,3316.49077727987,0.0,1.0
2015-04-24,27.15,27.65,27.15,27.65,1827,20.0975230977932,20.4676432285076,20.0975230977932,20.4676432285076,2468.11757641152,0.0,1.0
2015-04-27,27.08,27.72,27.08,27.15,6005,20.0457062794931,20.5194600468076,20.0457062794931,20.0975230977932,8112.23100511837,0.0,1.0
2015-04-28,27.08,27.08,27.08,27.08,14,20.0457062794931,20.0457062794931,20.0457062794931,20.0457062794931,18.9127783633068,0.0,1.0
2015-04-29,26.87,27.2368,26.87,27.13,9036,19.8902558245931,20.1617759524852,19.8902558245931,20.0827182925646,12206.8475207743,0.0,1.0
2015-04-30,26.1289,26.76,26.1289,26.76,2914,19.3416637668482,19.8088293958359,19.3416637668482,19.8088293958359,3936.55972504827,0.0,1.0
2015-05-01,26.4,27.1999,26.23,27.16,1651,19.5423429017215,20.1344610868385,19.4165020572786,20.1049255004074,2230.35693412996,0.0,1.0
2015-05-04,26.3001,26.5,25.9,26.499,1107,19.4683928996048,19.6163669278644,19.1722227710071,19.615626687603,1495.46040344147,0.0,1.0
2015-05-05,26.9633,26.97,26.8,26.8,1602,19.9593202409844,19.964279850736,19.8384390062931,19.8384390062931,2164.16220985839,0.0,1.0
2015-05-06,26.31,26.9,26.26,26.9,1430,19.4757212781929,19.9124630324359,19.4387092651215,19.9124630324359,1931.80521853776,0.0,1.0
2015-05-07,26.19,26.899,25.26,26.648,5331,19.3868924468215,19.9117227921745,18.6984690036926,19.7259224865559,7201.71581819915,0.0,1.0
2015-05-08,26.01,26.369,25.95,26.1,2855,19.2536491997643,19.5193954536172,19.2092347840785,19.3202708232929,3856.85587337434,0.0,1.0
2015-05-11,26.99,26.99,26.01,26.01,800,19.9790846559645,19.9790846559645,19.2536491997643,19.2536491997643,1080.73019218896,0.0,1.0
2015-05-12,26.31,27.14,26.25,26.9,9121,19.4757212781929,20.0901206951789,19.4313068625072,19.9124630324359,12321.6751036944,0.0,1.0
2015-05-13,26.31,26.31,26.31,26.31,100,19.4757212781929,19.4757212781929,19.4757212781929,19.4757212781929,135.09127402362,0.0,1.0
2015-05-14,26.39,27.44,26.39,27.44,1000,19.5349404991072,20.3121927736075,19.5349404991072,20.3121927736075,1350.9127402362,0.0,1.0
2015-05-15,26.6298,26.6298,26.35,26.35,481,19.7124501137979,19.7124501137979,19.5053308886501,19.5053308886501,649.789028053609,0.0,1.0
2015-05-18,26.6298,26.6298,26.6298,26.6298,4,19.7124501137979,19.7124501137979,19.7124501137979,19.7124501137979,5.40365096094478,0.0,1.0
2015-05-19,26.84,27.4899,26.2698,27.4899,442,19.8680486167502,20.3491307626528,19.4459636196835,20.3491307626528,597.103431184399,0.0,1.0
2015-05-20,26.61,26.65,26.52,26.5499,4942,19.6977933566216,19.7274029670787,19.631171733093,19.6533049169097,6676.21076224727,0.0,1.0
2015-05-21,26.85,26.98,26.41,26.41,3238,19.8754510193645,19.9716822533503,19.5497453043358,19.5497453043358,4374.2554528848,0.0,1.0
2015-05-22,26.5,26.85,26.5,26.85,1004,19.6163669278644,19.8754510193645,19.6163669278644,19.8754510193645,1356.31639119714,0.0,1.0
2015-05-26,26.4,26.82,26.4,26.79,1065,19.5423429017215,19.8532438115216,19.5423429017215,19.8310366036788,1438.72206835155,0.0,1.0
2015-05-27,26.4,26.4,26.4,26.4,27,19.5423429017215,19.5423429017215,19.5423429017215,19.5423429017215,36.4746439863773,0.0,1.0
2015-05-28,26.4,26.4,26.4,26.4,0,19.5423429017215,19.5423429017215,19.5423429017215,19.5423429017215,0,0.0,1.0
2015-05-29,26.56,26.95,26.2601,26.8,4655,19.6607813435501,19.9494750455074,19.4387832891476,19.8384390062931,6288.49880579951,0.0,1.0
2015-06-01,26.4,26.6,26.31,26.6,3463,19.5423429017215,19.6903909540073,19.4757212781929,19.6903909540073,4678.21081943795,0.0,1.0
2015-06-02,26.35,26.6499,26.31,26.31,1241,19.5053308886501,19.7273289430526,19.4757212781929,19.4757212781929,1676.48271063312,0.0,1.0
2015-06-03,26.35,26.35,26.35,26.35,1,19.5053308886501,19.5053308886501,19.5053308886501,19.5053308886501,1.35091274023619,0.0,1.0
2015-06-04,26.25,26.5072,26.25,26.3,3514,19.4313068625072,19.6216966577467,19.4313068625072,19.4683188755786,4747.10736918999,0.0,1.0
2015-06-05,26.4,26.62,26.3,26.62,4694,19.5423429017215,19.7051957592359,19.4683188755786,19.7051957592359,6341.18440266871,0.0,1.0
2015-06-08,26.5,26.6,26.46,26.5,2222,19.6163669278644,19.6903909540073,19.5867573174073,19.6163669278644,3001.72810880483,0.0,1.0
2015-06-09,26.44,26.4436,26.28,26.28,1474,19.5719525121787,19.5746173771198,19.4535140703501,19.4535140703501,1991.24537910815,0.0,1.0
2015-06-10,26.45,26.55,26.4,26.4,2754,19.579354914793,19.6533789409358,19.5423429017215,19.5423429017215,3720.41368661048,0.0,1.0
2015-06-11,26.29,26.4999,26.26,26.4999,1245,19.4609164729643,19.6162929038383,19.4387092651215,19.6162929038383,1681.88636159407,0.0,1.0
2015-06-12,26.42,26.5,26.28,26.4999,5332,19.5571477069501,19.6163669278644,19.4535140703501,19.6162929038383,7203.0667309394,0.0,1.0
2015-06-15,26.494,26.494,26.494,26.494,123,19.8043879542673,19.8043879542673,19.8043879542673,19.8043879542673,164.547473394543,0.26,1.0
2015-06-16,26.3175,26.5,26.28,26.356,2623,19.6724533851601,19.8088729821123,19.6444219611288,19.7012323138322,3509.00831474702,0.0,1.0
2015-06-17,26.38,26.6999,26.38,26.5,1897,19.7191724252122,19.9582991598151,19.7191724252122,19.8088729821123,2537.77688641827,0.0,1.0
2015-06-18,26.6171,26.6999,26.35,26.35,425,19.8964057755541,19.9582991598151,19.6967472859872,19.6967472859872,568.558343029922,0.0,1.0
2015-06-19,26.47,26.65,26.47,26.65,1043,19.7864478428873,19.9209986782375,19.7864478428873,19.9209986782375,1395.30906301226,0.0,1.0
2015-06-22,26.6999,26.7,26.59,26.65,4156,19.9582991598151,19.9583739102792,19.8761483997874,19.9209986782375,5559.83170266439,0.0,1.0
2015-06-23,26.61,26.61,26.61,26.61,343,19.8910984926041,19.8910984926041,19.8910984926041,19.8910984926041,458.860027433562,0.0,1.0
2015-06-24,26.5,26.61,26.35,26.6,5182,19.8088729821123,19.8910984926041,19.6967472859872,19.8836234461958,6932.39843195545,0.0,1.0
2015-06-25,26.6,26.7,26.5501,26.68,2098,19.8836234461958,19.9583739102792,19.8463229646181,19.9434238174625,2806.67153806301,0.0,1.0
2015-06-26,26.5,26.7,26.45,26.68,6096,19.8088729821123,19.9583739102792,19.7714977500706,19.9434238174625,8155.13331555392,0.0,1.0
2015-06-29,26.45,26.6,26.45,26.6,4297,19.7714977500706,19.8836234461958,19.7714977500706,19.8836234461958,5748.45929411666,0.0,1.0
2015-06-30,26.48,26.7,26.48,26.6,1519,19.7939228892957,19.9583739102792,19.7939228892957,19.8836234461958,2032.09440720577,0.0,1.0
2015-07-01,26.1001,26.7,26.1001,26.7,761,19.5099458762427,19.9583739102792,19.5099458762427,19.9583739102792,1018.05388010769,0.0,1.0
2015-07-02,27.0,27.0,26.991,26.991,395,20.1826253025296,20.1826253025296,20.175897760762,20.175897760762,528.424812933692,0.0,1.0
2015-07-06,26.68,26.85,26.65,26.7,57628,19.9434238174625,20.0704996064044,19.9209986782375,19.9583739102792,77093.8357461846,0.0,1.0
2015-07-07,26.7,26.7,26.7,26.7,135,19.9583739102792,19.9583739102792,19.9583739102792,19.9583739102792,180.600885433035,0.0,1.0
2015-07-08,26.7,26.7,26.7,26.7,104,19.9583739102792,19.9583739102792,19.9583739102792,19.9583739102792,139.129571000264,0.0,1.0
2015-07-09,26.31,26.31,26.31,26.31,100,19.6668471003538,19.6668471003538,19.6668471003538,19.6668471003538,133.7784336541,0.0,1.0
2015-07-10,26.2,26.6,26.2,26.6,633,19.584621589862,19.8836234461958,19.584621589862,19.8836234461958,846.81748503045,0.0,1.0
2015-07-13,26.41,26.6804,26.41,26.6804,1166,19.7415975644372,19.9437228193189,19.7415975644372,19.9437228193189,1559.8565364068,0.0,1.0
2015-07-14,26.37,26.414,26.35,26.36,1064,19.7116973788039,19.7445875830006,19.6967472859872,19.7042223323955,1423.40253407962,0.0,1.0
2015-07-15,26.455,26.5,26.45,26.45,2479,19.7752352732748,19.8088729821123,19.7714977500706,19.7714977500706,3316.36737028513,0.0,1.0
2015-07-16,26.75,26.75,26.35,26.4,2588,19.9957491423209,19.9957491423209,19.6967472859872,19.7341225180289,3462.1858629681,0.0,1.0
2015-07-17,26.75,26.75,26.75,26.75,111,19.9957491423209,19.9957491423209,19.9957491423209,19.9957491423209,148.494061356051,0.0,1.0
2015-07-20,26.5001,26.75,26.5001,26.75,673,19.8089477325764,19.9957491423209,19.8089477325764,19.9957491423209,900.328858492091,0.0,1.0
2015-07-21,26.5,26.97,26.4,26.9,2368,19.8088729821123,20.1602001633045,19.7341225180289,20.1078748384461,3167.87330892908,0.0,1.0
2015-07-22,26.5,26.994,26.5,26.5,6165,19.8088729821123,20.1781402746846,19.8088729821123,19.8088729821123,8247.44043477525,0.0,1.0
2015-07-23,26.5,26.5,26.5,26.5,8,19.8088729821123,19.8088729821123,19.8088729821123,19.8088729821123,10.702274692328,0.0,1.0
2015-07-24,26.22,26.72,26.1995,26.72,1570,19.5995716826787,19.9733240030959,19.5842478375416,19.9733240030959,2100.32140836936,0.0,1.0
2015-07-27,26.75,26.8,26.44,26.55,8010,19.9957491423209,20.0331243743627,19.7640227036623,19.8462482141541,10715.6525356934,0.0,1.0
2015-07-28,26.59,26.9999,26.28,26.9999,4125,19.8761483997874,20.1825505520655,19.6444219611288,20.1825505520655,5518.36038823161,0.0,1.0
2015-07-29,26.7,26.8499,26.36,26.6932,1600,19.9583739102792,20.0704248559403,19.7042223323955,19.9532908787216,2140.45493846559,0.0,1.0
2015-07-30,26.7,26.7,26.6668,26.6668,1964,19.9583739102792,19.9583739102792,19.9335567562035,19.9335567562035,2627.40843696652,0.0,1.0
2015-07-31,26.97,26.97,26.7,26.7,404,20.1602001633045,20.1602001633045,19.9583739102792,19.9583739102792,540.464871962563,0.0,1.0
2015-08-03,26.8,26.8,26.8,26.8,712,20.0331243743627,20.0331243743627,20.0331243743627,20.0331243743627,952.502447617187,0.0,1.0
2015-08-04,26.75,26.78,26.75,26.751,1227,19.9957491423209,20.018174281546,19.9957491423209,19.9964966469618,1641.4613809358,0.0,1.0
2015-08-05,26.75,26.75,26.51,26.51,1290,19.9957491423209,19.9957491423209,19.8163480285207,19.8163480285207,1725.74179413789,0.0,1.0
2015-08-06,26.75,26.75,26.75,26.75,0,19.9957491423209,19.9957491423209,19.9957491423209,19.9957491423209,0,0.0,1.0
2015-08-07,26.75,26.75,26.75,26.75,0,19.9957491423209,19.9957491423209,19.9957491423209,19.9957491423209,0,0.0,1.0
2015-08-10,26.49,26.52,26.43,26.51,4238,19.801397935704,19.823823074929,19.7565476572539,19.8163480285207,5669.53001826074,0.0,1.0
2015-08-11,26.65,26.6999,26.6,26.69,2950,19.9209986782375,19.9582991598151,19.8836234461958,19.9508988638709,3946.46379279594,0.0,1.0
2015-08-12,26.51,26.5991,26.51,26.5991,900,19.8163480285207,19.882950692019,19.8163480285207,19.882950692019,1204.00590288689,0.0,1.0
2015-08-13,26.5,26.51,26.1001,26.1001,2041,19.8088729821123,19.8163480285207,19.5099458762427,19.5099458762427,2730.41783088018,0.0,1.0
2015-08-14,26.5,26.5,26.5,26.5,125,19.8088729821123,19.8088729821123,19.8088729821123,19.8088729821123,167.223042067625,0.0,1.0
2015-08-17,26.5995,26.6,26.5,26.5,1155,19.8832496938754,19.8836234461958,19.8088729821123,19.8088729821123,1545.14090870485,0.0,1.0
2015-08-18,26.6,26.6,26.508,26.6,8769,19.8836234461958,19.8836234461958,19.814853019239,19.8836234461958,11731.030847128,0.0,1.0
2015-08-19,26.5,26.543,26.5,26.5,7522,19.8088729821123,19.8410156816682,19.8088729821123,19.8088729821123,10062.8137794614,0.0,1.0
2015-08-20,26.6,26.6,26.405,26.5,4425,19.8836234461958,19.8836234461958,19.7378600412331,19.8088729821123,5919.6956891939,0.0,1.0
2015-08-21,26.6,26.6,26.28,26.28,1581,19.8836234461958,19.8836234461958,19.6444219611288,19.6444219611288,2115.03703607131,0.0,1.0
2015-08-24,26.59,26.59,26.0,26.05,997,19.8761483997874,19.8761483997874,19.4351206616951,19.4724958937369,1333.77098353137,0.0,1.0
2015-08-25,26.2,26.7,26.1,26.7,2846,19.584621589862,19.9583739102792,19.5098711257786,19.9583739102792,3807.33422179567,0.0,1.0
2015-08-26,26.2,26.6999,26.0,26.4,2325,19.584621589862,19.9582991598151,19.4351206616951,19.7341225180289,3110.34858245782,0.0,1.0
2015-08-27,26.07,26.07,26.07,26.07,106,19.4874459865535,19.4874459865535,19.4874459865535,19.4874459865535,141.805139673346,0.0,1.0
2015-08-28,26.15,26.56,26.08,26.08,922,19.5472463578203,19.8537232605624,19.4949210329619,19.4949210329619,1233.4371582908,0.0,1.0
2015-08-31,26.5,26.51,26.1,26.1,564,19.8088729821123,19.8163480285207,19.5098711257786,19.5098711257786,754.510365809123,0.0,1.0
2015-09-01,26.5,26.5,26.35,26.5,3496,19.8088729821123,19.8088729821123,19.6967472859872,19.8088729821123,4676.89404054733,0.0,1.0
2015-09-02,26.16,26.52,26.1,26.5,1783,19.5547214042286,19.823823074929,19.5098711257786,19.8088729821123,2385.2694720526,0.0,1.0
2015-09-03,26.2,26.5,26.15,26.15,3470,19.584621589862,19.8088729821123,19.5472463578203,19.5472463578203,4642.11164779726,0.0,1.0
2015-09-04,26.2267,26.48,26.1,26.14,3059,19.6045799637723,19.7939228892957,19.5098711257786,19.539771311412,4092.2822854789,0.0,1.0
2015-09-08,26.3,26.58,26.3,26.41,1359,19.6593720539455,19.8686733533791,19.6593720539455,19.7415975644372,1818.04891335921,0.0,1.0
2015-09-09,26.49,26.5,26.46,26.5,913,19.801397935704,19.8088729821123,19.778972796479,19.8088729821123,1221.39709926193,0.0,1.0
2015-09-10,26.5,26.5,26.497,26.499,1307,19.8088729821123,19.8088729821123,19.8066304681898,19.8081254774715,1748.48412785908,0.0,1.0
2015-09-11,26.5,26.5,26.46,26.465,18044,19.8088729821123,19.8088729821123,19.778972796479,19.7827103196831,24138.9805685458,0.0,1.0
2015-09-14,27.25,27.25,26.61,26.61,1294,20.3695014627382,20.3695014627382,19.8910984926041,19.8910984926041,1731.09293148404,0.0,1.0
2015-09-15,27.25,27.25,27.25,27.25,0,20.5638526693551,20.5638526693551,20.5638526693551,20.5638526693551,0,0.26,1.0
2015-09-16,27.2,27.25,26.61,27.2,3021,20.5261208295948,20.5638526693551,20.0808851204235,20.5261208295948,4003.25033074562,0.0,1.0
2015-09-17,27.2,27.2,27.2,27.2,0,20.5261208295948,20.5261208295948,20.5261208295948,20.5261208295948,0,0.0,1.0
2015-09-18,28.35,28.35,27.7,27.7,1306,21.3939531440814,21.3939531440814,20.9034392271977,20.9034392271977,1730.6338735365,0.0,1.0
2015-09-21,26.6738,27.7,26.2,26.53,1153,20.1290309479576,20.9034392271977,19.7714840343891,20.020514176807,1527.88733245604,0.0,1.0
2015-09-22,28.26,28.26,26.75,26.88,1309,21.3260358325129,21.3260358325129,20.1865342717523,20.284637055129,1734.60929591063,0.0,1.0
2015-09-23,27.36,27.36,26.54,26.54,369,20.6468627168277,20.6468627168277,20.0280605447591,20.0280605447591,488.976952017589,0.0,1.0
2015-09-24,28.5,28.5,28.5,28.5,581,21.5071486633622,21.5071486633622,21.5071486633622,21.5071486633622,769.906799789211,0.0,1.0
2015-09-25,28.5,28.5,28.5,28.5,288,21.5071486633622,21.5071486633622,21.5071486633622,21.5071486633622,381.640547916167,0.0,1.0
2015-09-28,27.65,27.65,26.81,26.81,702,20.8657073874374,20.8657073874374,20.2318124794646,20.2318124794646,930.248835545654,0.0,1.0
2015-09-29,27.32,28.5,27.32,28.5,3294,20.6166772450195,21.5071486633622,20.6166772450195,21.5071486633622,4365.01376679115,0.0,1.0
2015-09-30,28.03,28.5,28.03,28.48,924,21.1524693696156,21.5071486633622,21.1524693696156,21.4920559274581,1224.43009123103,0.0,1.0
2015-10-01,28.03,28.03,28.03,28.03,134,21.1524693696156,21.1524693696156,21.1524693696156,21.1524693696156,177.568866044327,0.0,1.0
2015-10-02,27.84,27.84,27.39,27.39,453,21.0090883785265,21.0090883785265,20.6695018206839,20.6695018206839,600.288778493136,0.0,1.0
2015-10-05,27.54,27.54,27.1,27.14,509,20.7826973399648,20.7826973399648,20.4506571500743,20.4808426218825,674.496662810167,0.0,1.0
2015-10-06,27.35,27.39,27.35,27.39,686,20.6393163488757,20.6695018206839,20.6393163488757,20.6695018206839,909.046582883645,0.0,1.0
2015-10-07,28.3,28.5,27.74,27.74,662,21.3562213043211,21.5071486633622,20.9336246990059,20.9336246990059,877.243203890631,0.0,1.0
2015-10-08,28.44,28.44,27.15,28.28,1737,21.4618704556499,21.4618704556499,20.4883889898345,21.341128568417,2301.76955461938,0.0,1.0
2015-10-09,27.826,27.826,27.826,27.826,404,20.9985234633936,20.9985234633936,20.9985234633936,20.9985234633936,535.356879715733,0.0,1.0
2015-10-12,27.4,27.65,27.4,27.64,1076,20.677048188636,20.8657073874374,20.677048188636,20.8581610194853,1425.85149152012,0.0,1.0
2015-10-13,27.0,27.07,26.99,27.07,6359,20.3751934705537,20.4280180462181,20.3676471026016,20.4280180462181,8426.57029235729,0.0,1.0
2015-10-14,26.5219,26.95,26.51,26.95,1486,20.0144016187658,20.3374616307934,20.0054214409029,20.3374616307934,1969.15921598411,0.0,1.0
2015-10-15,27.56,27.56,26.78,27.0,5784,20.7977900758689,20.7977900758689,20.2091733756084,20.3751934705537,7664.61433731633,0.0,1.0
2015-10-16,27.47,27.47,27.47,27.47,200,20.7298727643004,20.7298727643004,20.7298727643004,20.7298727643004,265.028158275115,0.0,1.0
2015-10-19,27.47,27.47,27.47,27.47,203,20.7298727643004,20.7298727643004,20.7298727643004,20.7298727643004,269.003580649242,0.0,1.0
2015-10-20,26.31,26.64,26.31,26.61,6462,19.8544940818618,20.1035242242796,19.8544940818618,20.0808851204235,8563.05979386896,0.0,1.0
2015-10-21,26.58,26.72,26.58,26.72,328,20.0582460165673,20.1638951678961,20.0582460165673,20.1638951678961,434.646179571189,0.0,1.0
2015-10-22,26.51,26.97,26.42,26.42,3134,20.0054214409029,20.3525543666975,19.9375041293344,19.9375041293344,4152.99124017106,0.0,1.0
2015-10-23,26.91,26.96,26.7,26.7,1486,20.3072761589852,20.3450079987455,20.148802431992,20.148802431992,1969.1592159841,0.0,1.0
2015-10-26,26.56,26.6876,26.56,26.58,2150,20.0431532806632,20.1394449357314,20.0431532806632,20.0582460165673,2849.05270145749,0.0,1.0
2015-10-27,26.729,26.73,26.55,26.55,1494,20.1706868990529,20.1714415358482,20.0356069127111,20.0356069127111,1979.76034231512,0.0,1.0
2015-10-28,26.84,26.84,26.63,26.63,1130,20.2544515833208,20.2544515833208,20.0959778563276,20.0959778563276,1497.4090942544,0.0,1.0
2015-10-29,26.77,26.8,26.68,26.68,1073,20.2016270076564,20.2242661115126,20.1337096960879,20.1337096960879,1421.87606914599,0.0,1.0
2015-10-30,26.75,26.83,26.75,26.75,919,20.1865342717523,20.2469052153687,20.1865342717523,20.1865342717523,1217.80438727415,0.0,1.0
2015-11-02,26.81,26.9381,26.59,26.88,3189,20.2318124794646,20.3284814529305,20.0657923845194,20.284637055129,4225.87398369672,0.0,1.0
2015-11-03,26.8,26.89,26.75,26.75,1280,20.2242661115126,20.2921834230811,20.1865342717523,20.1865342717523,1696.18021296073,0.0,1.0
2015-11-04,27.24,27.24,27.24,27.24,279,20.5563063014031,20.5563063014031,20.5563063014031,20.5563063014031,369.714280793785,0.0,1.0
2015-11-05,27.24,27.24,27.24,27.24,22,20.5563063014031,20.5563063014031,20.5563063014031,20.5563063014031,29.1530974102626,0.0,1.0
2015-11-06,26.751,26.751,26.751,26.751,220,20.1872889085475,20.1872889085475,20.1872889085475,20.1872889085475,291.530974102626,0.0,1.0
2015-11-09,28.02,28.48,26.77,27.12,2123,21.1449230016635,21.4920559274581,20.2016270076564,20.4657498859784,2813.27390009035,0.0,1.0
2015-11-10,27.95,27.95,27.95,27.95,457,21.0920984259991,21.0920984259991,21.0920984259991,21.0920984259991,605.589341658638,0.0,1.0
2015-11-11,27.99,27.99,27.956,27.99,1384,21.1222838978073,21.1222838978073,21.0966262467703,21.1222838978073,1833.9948552638,0.0,1.0
2015-11-12,27.9395,27.9395,27.75,27.75,300,21.0841747396494,21.0841747396494,20.941171066958,20.941171066958,397.542237412674,0.0,1.0
2015-11-13,27.9166,27.99,27.06,27.9899,2571,21.0668935570392,21.1222838978073,20.420471678266,21.1222084341278,3406.93697462661,0.0,1.0
2015-11-16,26.75,27.99,26.75,27.99,629,20.1865342717523,21.1222838978073,20.1865342717523,21.1222838978073,833.513557775236,0.0,1.0
2015-11-17,27.33,28.0,26.8,27.37,2323,20.6242236129716,21.1298302657594,20.2242661115126,20.6544090847798,3078.30205836546,0.0,1.0
2015-11-18,27.36,28.0,27.3088,27.56,1914,20.6468627168277,21.1298302657594,20.6082253129132,20.7977900758689,2536.31947469286,0.0,1.0
2015-11-19,28.0,28.0,27.9999,28.0,773,21.1298302657594,21.1298302657594,21.1297548020799,21.1298302657594,1024.33383173332,0.0,1.0
2015-11-20,27.3,27.43,27.2,27.34,4720,20.6015845091154,20.6996872924921,20.5261208295948,20.6317699809236,6254.66453529272,0.0,1.0
2015-11-23,27.31,28.0,27.31,28.0,1307,20.6091308770675,21.1298302657594,20.6091308770675,21.1298302657594,1731.95901432787,0.0,1.0
2015-11-24,27.2,27.89,27.2,27.34,4483,20.5261208295948,21.0468202182868,20.5261208295948,20.6317699809236,5940.60616773672,0.0,1.0
2015-11-25,27.6751,27.6751,27.201,27.201,315,20.8846487709971,20.8846487709971,20.52687546639,20.52687546639,417.419349283306,0.0,1.0
2015-11-27,27.6751,27.6751,27.6751,27.6751,15,20.8846487709971,20.8846487709971,20.8846487709971,20.8846487709971,19.8771118706336,0.0,1.0
2015-11-30,27.9,28.0,27.39,27.39,1926,21.0543665862388,21.1298302657594,20.6695018206839,20.6695018206839,2552.22116418936,0.0,1.0
2015-12-01,27.7942,28.0,27.7942,28.0,1321,20.9745260133061,21.1298302657594,20.9745260133061,21.1298302657594,1750.51098540713,0.0,1.0
2015-12-02,26.97,27.1,26.77,27.04,6595,20.3525543666975,20.4506571500743,20.2016270076564,20.4053789423619,8739.30351912194,0.0,1.0
2015-12-03,27.0,27.0936,26.7542,26.84,4283,20.3751934705537,20.4458274745849,20.1897037462921,20.2544515833208,5675.57800946159,0.0,1.0
2015-12-04,27.4128,27.6,27.328,27.55,1801,20.6867075396146,20.8279755476771,20.6227143393812,20.7902437079168,2386.57856526741,0.0,1.0
2015-12-07,27.6,27.6,27.14,27.14,1957,20.8279755476771,20.8279755476771,20.4808426218825,20.4808426218825,2593.300528722,0.0,1.0
2015-12-08,27.59,27.6,27.5,27.55,1184,20.820429179725,20.8279755476771,20.7525118681565,20.7902437079168,1568.96669698869,0.0,1.0
2015-12-09,27.85,27.85,27.75,27.75,1463,21.0166347464785,21.0166347464785,20.941171066958,20.941171066958,1938.68097778247,0.0,1.0
2015-12-10,27.9,27.91,27.9,27.91,803,21.0543665862388,21.0619129541909,21.0543665862388,21.0619129541909,1064.08805547459,0.0,1.0
2015-12-11,28.0,28.03,27.501,27.501,1654,21.1298302657594,21.1524693696156,20.7532665049517,20.7532665049517,2191.7828689352,0.0,1.0
2015-12-14,27.96,27.96,27.5,27.5,1569,21.0996447939512,21.0996447939512,20.7525118681565,20.7525118681565,2079.14590166828,0.0,1.0
2015-12-15,27.53,27.95,27.53,27.95,718,20.7751509720127,21.0920984259991,20.7751509720127,21.0920984259991,951.451088207664,0.0,1.0
2015-12-16,27.3,27.75,27.04,27.63,2010,20.7977900758689,21.1406107914052,20.5997158846701,21.0491919339288,2638.40532094165,0.26,1.0
2015-12-17,27.81,27.94,27.11,27.48,2959,21.1863202201434,21.2853573157427,20.6530435515313,20.9349183620834,3884.10017147579,0.0,1.0
2015-12-18,26.87,28.0,26.87,28.0,8389,20.4702058365786,21.3310667444809,20.4702058365786,21.3310667444809,11011.7324564078,0.0,1.0
2015-12-21,26.7399,27.4252,26.55,27.21,3287,20.371092558598,20.8931704171692,20.2264222166417,20.7292259327616,4314.64591539066,0.0,1.0
2015-12-22,26.75,27.175,26.55,26.96,5137,20.3787869791023,20.702562099331,20.2264222166417,20.5387699796859,6743.0289222275,0.0,1.0
2015-12-23,27.0,27.25,26.63,26.63,3443,20.569242932178,20.7596988852537,20.2873681216259,20.2873681216259,4519.41767164285,0.0,1.0
2015-12-24,27.0,27.0,27.0,27.0,183,20.569242932178,20.569242932178,20.569242932178,20.569242932178,240.213021757375,0.0,1.0
2015-12-28,27.36,27.5024,27.36,27.5015,1609,20.843499504607,20.951983215479,20.843499504607,20.9512975740479,2112.03689621648,0.0,1.0
2015-12-29,27.75,27.7899,27.36,27.36,1048,21.1406107914052,21.1710075615161,20.843499504607,20.843499504607,1375.64615738649,0.0,1.0
2015-12-30,27.7484,27.75,27.5,27.75,2685,21.1393918733055,21.1406107914052,20.9501548383295,21.1406107914052,3524.43695857131,0.0,1.0
2015-12-31,27.5,27.85,27.5,27.85,8929,20.9501548383295,21.2167931726355,20.9501548383295,21.2167931726355,11720.5577665114,0.0,1.0
2016-01-04,27.75,28.0,27.5001,27.79,1707,21.1406107914052,21.3310667444809,20.9502310207107,21.1710837438973,2240.67556360567,0.0,1.0
2016-01-05,28.0,28.0,27.75,27.95,1228,21.3310667444809,21.3310667444809,21.1406107914052,21.2929755538658,1611.9212607544,0.0,1.0
2016-01-06,27.6,27.95,27.58,27.95,3522,21.0263372195597,21.2929755538658,21.0111007433137,21.2929755538658,4623.11618923211,0.0,1.0
2016-01-07,27.82,27.82,27.25,27.2535,1825,21.1939384582664,21.1939384582664,20.7596988852537,20.7623652685968,2395.56702025797,0.0,1.0
2016-01-08,27.68,27.8499,27.5782,27.5782,1063,21.087283124544,21.2167169902542,21.0097294604515,21.0097294604515,1395.33574933382,0.0,1.0
2016-01-11,27.78,27.85,27.02,27.45,12078,21.1634655057743,21.2167931726355,20.5844794084241,20.9120636477143,15854.0594359867,0.0,1.0
2016-01-12,28.03,28.03,26.92,26.92,305,21.35392145885,21.35392145885,20.5082970271938,20.5082970271938,400.355036262291,0.0,1.0
2016-01-13,28.03,28.03,26.842,26.842,1484,21.35392145885,21.35392145885,20.4488747698342,20.4488747698342,1947.9569633221,0.0,1.0
2016-01-14,27.98,27.98,27.66,27.67,2400,21.3158302682348,21.3158302682348,21.0720466482979,21.0796648864209,3150.33471157213,0.0,1.0
2016-01-15,27.29,27.85,26.3101,26.6038,1086,20.7901718377458,21.2167931726355,20.0436606840702,20.2674083377436,1425.52645698639,0.0,1.0
2016-01-19,27.77,27.85,27.35,27.35,1384,21.1558472676512,21.2167931726355,20.835881266484,20.835881266484,1816.6930170066,0.0,1.0
2016-01-20,27.73,27.83,27.25,27.4,5666,21.1253743151591,21.2015566963894,20.7596988852537,20.8739724570992,7437.41519823653,0.0,1.0
2016-01-21,27.67,27.67,27.67,27.67,202,21.0796648864209,21.0796648864209,21.0796648864209,21.0796648864209,265.153171557321,0.0,1.0
2016-01-22,27.79,27.85,27.3927,27.3927,2245,21.1710837438973,21.2167931726355,20.8684111432694,20.8684111432694,2946.87559478309,0.0,1.0
2016-01-25,27.59,27.75,27.05,27.43,2013,21.0187189814367,21.1406107914052,20.6073341227932,20.8968271714683,2642.34323933112,0.0,1.0
2016-01-26,28.03,28.03,27.75,27.75,739,21.35392145885,21.35392145885,21.1406107914052,21.1406107914052,970.040563271583,0.0,1.0
2016-01-27,27.75,27.75,27.75,27.75,264,21.1406107914052,21.1406107914052,21.1406107914052,21.1406107914052,346.536818272933,0.0,1.0
2016-01-28,27.71,27.75,27.1513,27.1513,3154,21.1101378389131,21.1406107914052,20.6845068749794,20.6845068749794,4140.06486679103,0.0,1.0
2016-01-29,27.16,27.16,27.16,27.16,352,20.6911347421465,20.6911347421465,20.6911347421465,20.6911347421465,462.049091030578,0.0,1.0
2016-02-01,27.5,27.5,27.0429,27.3742,1628,20.9501548383295,20.9501548383295,20.6019251737258,20.8543174027417,2136.97704601642,0.0,1.0
2016-02-02,27.47,27.5,27.3065,27.3065,1038,20.9273001239604,20.9501548383295,20.8027419306488,20.8027419306488,1362.51976275494,0.0,1.0
2016-02-03,27.4,27.4,27.4,27.4,561,20.8739724570992,20.8739724570992,20.8739724570992,20.8739724570992,736.390738829983,0.0,1.0
2016-02-04,27.26,27.5,27.05,27.4261,2552,20.7673171233768,20.9501548383295,20.6073341227932,20.8938560586003,3349.85590997169,0.0,1.0
2016-02-05,27.4,27.5,27.1148,27.5,5885,20.8739724570992,20.9501548383295,20.6567003058304,20.9501548383295,7724.88324066747,0.0,1.0
2016-02-08,27.4,27.4,27.02,27.02,3452,20.8739724570992,20.8739724570992,20.5844794084241,20.5844794084241,4531.23142681123,0.0,1.0
2016-02-09,27.4,27.4,27.4,27.4,114,20.8739724570992,20.8739724570992,20.8739724570992,20.8739724570992,149.640898799676,0.0,1.0
2016-02-10,27.13,27.2377,26.99,27.2377,1720,20.6682800277774,20.7503284523624,20.561624694055,20.7503284523624,2257.73987662669,0.0,1.0
2016-02-11,26.87,27.0,26.55,27.0,9049,20.4702058365786,20.569242932178,20.2264222166417,20.569242932178,11878.0745020901,0.0,1.0
2016-02-12,26.5,27.0,26.4999,26.8,3388,20.1883310260266,20.569242932178,20.1882548436453,20.4168781697174,4447.22250116931,0.0,1.0
2016-02-16,26.54,27.0,26.32,26.5,4468,20.2188039785187,20.569242932178,20.051202739812,20.1883310260266,5864.87312137677,0.0,1.0
2016-02-17,26.75,26.9999,26.1,26.1,1387,20.3787869791023,20.5691667497968,19.8836015011054,19.8836015011054,1820.63093539606,0.0,1.0
2016-02-18,26.25,26.85,26.25,26.85,1429,19.9978750729508,20.4549693603326,19.9978750729508,20.4549693603326,1875.76179284857,0.0,1.0
2016-02-19,26.34,27.0,26.32,26.7,2249,20.0664392160581,20.569242932178,20.051202739812,20.3406957884871,2952.12615263571,0.0,1.0
2016-02-22,27.0,27.0,26.75,26.75,2512,20.569242932178,20.569242932178,20.3787869791023,20.3787869791023,3297.35033144549,0.0,1.0
2016-02-23,27.05,27.4158,27.0,27.41,2425,20.6073341227932,20.8860092733336,20.569242932178,20.8815906952222,3183.150698151,0.0,1.0
2016-02-24,27.55,27.55,26.65,27.35,31561,20.9882460289446,20.9882460289446,20.302604597872,20.835881266484,41428.2140966366,0.0,1.0
2016-02-25,27.67,27.7,27.5,27.55,11366,21.0796648864209,21.10251960079,20.9501548383295,20.9882460289446,14919.4601382204,0.0,1.0
2016-02-26,27.47,27.7,26.8,27.418,5116,20.9273001239604,21.10251960079,20.4168781697174,20.8876852857206,6715.46349350124,0.0,1.0
2016-02-29,27.03,27.7,27.03,27.5,5222,20.5920976465471,21.10251960079,20.5920976465471,20.9501548383295,6854.60327659568,0.0,1.0
2016-03-01,27.34,27.5,27.1447,27.1447,1418,20.828263028361,20.9501548383295,20.6794788378182,20.6794788378182,1861.32275875386,0.0,1.0
2016-03-02,27.42,27.45,27.2,27.35,2761,20.8892089333452,20.9120636477143,20.7216076946386,20.835881266484,3624.1975577711,0.0,1.0
2016-03-03,27.01,27.5,27.01,27.5,2803,20.576861170301,20.9501548383295,20.576861170301,20.9501548383295,3679.32841522362,0.0,1.0
2016-03-04,27.09,27.5,27.09,27.26,9335,20.6378070752853,20.9501548383295,20.6378070752853,20.7673171233768,12253.4893885524,0.0,1.0
2016-03-07,27.32,27.5,26.66,26.76,11229,20.8130265521149,20.9501548383295,20.310222835995,20.3864052172253,14739.6285317681,0.0,1.0
2016-03-08,26.8,27.427,26.76,27.08,9376,20.4168781697174,20.8945417000313,20.3864052172253,20.6301888371622,12307.3076065418,0.0,1.0
2016-03-09,26.65,27.425,26.52,27.0,12165,20.302604597872,20.8930180524067,20.2035675022726,20.569242932178,15968.2590692812,0.0,1.0
2016-03-10,26.5,27.3886,26.27,26.85,12196,20.1883310260266,20.8652876656389,20.0131115491969,20.4549693603326,16008.950892639,0.0,1.0
2016-03-11,26.795,27.2,26.5,27.2,10193,20.4130690506559,20.7216076946386,20.1883310260266,20.7216076946386,13379.7340479395,0.0,1.0
2016-03-14,27.36,27.455,26.52,27.01,16510,20.843499504607,20.9158727667758,20.2035675022726,20.576861170301,21671.67753669,0.0,1.0
2016-03-15,26.91,27.5,26.81,27.5,15921,20.5006787890708,20.9501548383295,20.4244964078405,20.9501548383295,20898.5328928915,0.0,1.0
2016-03-16,26.85,27.3489,26.8,26.82,12963,20.6530435515313,21.0367978691425,20.6145835076737,20.6299675252168,16852.5548852674,0.26,1.0
2016-03-17,27.2,27.45,26.77,26.81,12969,20.9222638585345,21.1145640778225,20.5915074813592,20.6222755164452,16860.3551883849,0.0,1.0
2016-03-18,27.34,27.75,26.66,27.44,83585,21.0299519813358,21.3453243409681,20.5068953848725,21.106872069051,108664.722678784,0.0,1.0
2016-03-21,26.8,27.5,26.61,27.5,12380,20.6145835076737,21.1530241216801,20.4684353410148,21.1530241216801,16094.6254323545,0.0,1.0
2016-03-22,26.59,27.144,26.49,26.98,11919,20.4530513234718,20.879188609414,20.3761312357566,20.7530396655611,15495.3021428298,0.0,1.0
2016-03-23,26.5,26.89,26.5,26.55,11408,20.3838232445281,20.6838115866174,20.3838232445281,20.4222832883857,14830.9763273263,0.0,1.0
2016-03-24,26.26,26.59,26.26,26.5,5618,20.1992150340116,20.4530513234718,20.1992150340116,20.3838232445281,7303.6838189796,0.0,1.0
2016-03-28,26.5,26.86,26.5,26.55,4151,20.3838232445281,20.6607355603029,20.3838232445281,20.4222832883857,5396.50970676118,0.0,1.0
2016-03-29,26.3,26.631,26.3,26.631,1354,20.2299830690977,20.484588559435,20.2299830690977,20.484588559435,1760.2684035063,0.0,1.0
2016-03-30,26.55,26.68,26.36,26.36,4032,20.4222832883857,20.5222794024155,20.2761351217268,20.2761351217268,5241.8036949316,0.0,1.0
2016-03-31,26.35,26.6,26.35,26.6,3772,20.2684431129553,20.4607433322433,20.2684431129553,20.4607433322433,4903.79055984176,0.0,1.0
2016-04-01,26.2,26.43,26.05,26.38,8840,20.1530629813825,20.3299791831275,20.0376828498097,20.2915191392699,11492.4465930544,0.0,1.0
2016-04-04,26.23,26.4,26.21,26.335,3291,20.1761390076971,20.3069031568129,20.160754990154,20.2569050997981,4278.46625992556,0.0,1.0
2016-04-05,26.41,26.5,26.3,26.5,3371,20.3145951655844,20.3838232445281,20.2299830690977,20.3838232445281,4382.47030149168,0.0,1.0
2016-04-06,26.46,26.55,26.26,26.26,5046,20.3530552094421,20.4222832883857,20.1992150340116,20.1992150340116,6560.05492178193,0.0,1.0
2016-04-07,26.64,27.47,26.47,27.47,8275,20.4915113673294,21.1299480953656,20.3607472182136,21.1299480953656,10757.9180494938,0.0,1.0
2016-04-08,26.51,26.84,26.51,26.66,3160,20.3915152532997,20.6453515427598,20.3915152532997,20.5068953848725,4108.15964186106,0.0,1.0
2016-04-11,26.43,27.065,26.35,26.67,6005,20.3299791831275,20.818421740119,20.2684431129553,20.514587393644,7806.8033700556,0.0,1.0
2016-04-12,27.0,27.52,26.27,26.57,41123,20.7684236831041,21.1684081392232,20.2069070427832,20.4376673059288,53461.9775165357,0.0,1.0
2016-04-13,26.98,27.08,26.56,26.8468,3334,20.7530396655611,20.8299597532763,20.4299752971572,20.6505821087244,4334.36843226734,0.0,1.0
2016-04-14,26.98,27.1,26.7,27.07,1843,20.7530396655611,20.8453437708193,20.5376634199585,20.8222677445048,2395.9931075791,0.0,1.0
2016-04-15,26.78,27.25,26.78,27.0956,2193,20.5991994901307,20.9607239023921,20.5991994901307,20.8419592869599,2851.0107894308,0.0,1.0
2016-04-18,26.81,27.0999,26.806,27.0999,2998,20.6222755164452,20.8452668507316,20.6191987129366,20.8452668507316,3897.55145768972,0.0,1.0
2016-04-19,26.5101,27.03,26.5101,26.78,4600,20.3915921733874,20.7914997094187,20.3915921733874,20.5991994901307,5980.23239005091,0.0,1.0
2016-04-20,26.733,26.733,26.733,26.733,177,20.5630470489045,20.5630470489045,20.5630470489045,20.5630470489045,230.108941965003,0.0,1.0
2016-04-21,26.83,27.0,26.501,26.8538,3418,20.6376595339883,20.7684236831041,20.3845924454053,20.6559665148645,4443.57267591175,0.0,1.0
2016-04-22,26.8542,26.8542,26.8542,26.8542,578,20.6562741952154,20.6562741952154,20.6562741952154,20.6562741952154,751.429200315093,0.0,1.0
2016-04-25,26.85,27.03,26.8,26.8,3409,20.6530435515313,20.7914997094187,20.6145835076737,20.6145835076737,4431.87222123557,0.0,1.0
2016-04-26,26.99,27.15,26.99,27.03,5331,20.7607316743326,20.8838038146769,20.7607316743326,20.7914997094187,6930.56931986119,0.0,1.0
2016-04-27,26.7677,26.92,26.75,26.92,1000,20.5897383193417,20.706887612932,20.5761234638161,20.706887612932,1300.05051957629,0.0,1.0
2016-04-28,26.825,26.9,26.825,26.89,665,20.6338135296025,20.6915035953889,20.6338135296025,20.6838115866174,864.533595518232,0.0,1.0
2016-04-29,26.61,26.92,26.61,26.879,947,20.4684353410148,20.706887612932,20.4684353410148,20.6753503769687,1231.14784203875,0.0,1.0
2016-05-02,26.56,26.72,26.52,26.6768,3424,20.4299752971572,20.5530474375016,20.3992072620712,20.5198179596086,4451.37297902922,0.0,1.0
2016-05-03,26.89,26.89,26.5,26.54,2168,20.6838115866174,20.6838115866174,20.3838232445281,20.4145912796142,2818.50952644139,0.0,1.0
2016-05-04,27.55,27.6,26.55,26.76,28504,21.1914841655377,21.2299442093953,20.4222832883857,20.5838154725877,37056.6400100026,0.0,1.0
2016-05-05,27.05,27.652,27.0,27.55,9883,20.8068837269617,21.2699426550072,20.7684236831041,21.1914841655377,12848.3992849725,0.0,1.0
2016-05-06,26.95,27.275,26.8,26.81,31982,20.7299636392465,20.9799539243209,20.6145835076737,20.6222755164452,41578.2157170889,0.0,1.0
2016-05-09,26.98,27.1,26.8213,27.04,6535,20.7530396655611,20.8453437708193,20.6309674863571,20.7991917181902,8495.83014543103,0.0,1.0
2016-05-10,27.43,27.48,26.77,26.77,1888,21.0991800602795,21.1376401041371,20.5915074813592,20.5915074813592,2454.49538096003,0.0,1.0
2016-05-11,27.62,27.7,27.28,27.28,2647,21.2453282269384,21.3068642971105,20.9837999287067,20.9837999287067,3441.23372531843,0.0,1.0
2016-05-12,27.26,27.65,27.26,27.48,7185,20.9684159111637,21.2684042532529,20.9684159111637,21.1376401041371,9340.8629831556,0.0,1.0
2016-05-13,27.68,27.7,27.26,27.5,7676,21.2914802795675,21.3068642971105,20.9684159111637,21.1530241216801,9979.18778826758,0.0,1.0
2016-05-16,28.3399,28.3399,27.41,27.45,16629,21.7990759384001,21.7990759384001,21.0837960427365,21.1145640778225,21618.5400900341,0.0,1.0
2016-05-17,28.68,28.9,28.23,28.5675,2385,22.0606811567195,22.2299053496929,21.7145407620011,21.9741460580399,3100.62048918945,0.0,1.0
2016-05-18,30.75,30.75,28.2901,28.763,31963,23.6529269724242,23.6529269724242,21.7607697347179,22.1245248295231,41553.5147572168,0.0,1.0
2016-05-19,30.01,31.67,29.37,31.67,23559,23.0837183233317,24.360591779404,22.5914297619544,24.360591779404,30627.8901906977,0.0,1.0
2016-05-20,30.8,31.0,30.07,30.07,5339,23.6913870162818,23.8452271917122,23.1298703759608,23.1298703759608,6940.96972401778,0.0,1.0
2016-05-23,31.4,31.5,30.55,30.55,19752,24.152907542573,24.2298276302882,23.4990867969937,23.4990867969937,25678.5978626708,0.0,1.0
2016-05-24,32.5,32.64,30.81,30.85,17768,24.9990285074402,25.1067166302414,23.6990790250533,23.7298470601394,23099.2976318314,0.0,1.0
2016-05-25,32.95,32.95,31.7999,32.46,7554,25.3451689021586,25.3451689021586,24.460510973346,24.9682604723541,9820.58162487926,0.0,1.0
2016-05-26,31.82,32.75,31.18,32.69,31391,24.4759719109768,25.1913287267282,23.9836833495995,25.145176674099,40809.8858600192,0.0,1.0
2016-05-27,32.2,32.89,31.35,32.166,11892,24.7682682442946,25.2990168495294,24.1144474987154,24.7421154144714,15460.2007788012,0.0,1.0
2016-05-31,31.76,32.28,31.0,32.2,4765,24.4298198583477,24.8298043144667,23.8452271917122,24.7682682442946,6194.740725781,0.0,1.0
2016-06-01,31.0,31.5,30.97,31.41,17141,23.8452271917122,24.2298276302882,23.8221511653976,24.1605995513445,22284.1659560571,0.0,1.0
2016-06-02,31.46,31.95,30.63,31.0,13867,24.1990595952021,24.5759680250066,23.5606228671659,23.8452271917122,18027.8005549644,0.0,1.0
2016-06-03,31.72,31.87,31.0,31.13,6207,24.3990518232616,24.5144319548344,23.8452271917122,23.9452233057419,8069.41357501001,0.0,1.0
2016-06-06,30.53,31.68,29.84,31.3,31254,23.4837027794507,24.3682837881755,22.9529541742158,24.0759874548578,40631.7789388373,0.0,1.0
2016-06-07,30.59,31.105,30.0,30.53,19107,23.5298548320798,23.9259932838131,23.0760263145601,23.4837027794507,24840.0652775442,0.0,1.0
2016-06-08,30.75,31.0,30.35,30.35,7335,23.6529269724242,23.8452271917122,23.3452466215633,23.3452466215633,9535.87056109205,0.0,1.0
2016-06-09,30.75,31.41,30.5,30.74,4989,23.6529269724242,24.1605995513445,23.4606267531361,23.6452349636526,6485.95204216608,0.0,1.0
2016-06-10,30.57,31.18,30.41,30.43,4311,23.5144708145368,23.9836833495995,23.3913986741925,23.4067826917355,5604.51778989337,0.0,1.0
2016-06-13,30.48,30.92,30.09,30.56,9551,23.4452427355931,23.78369112154,23.1452543935038,23.5067788057653,12416.7825124731,0.0,1.0
2016-06-14,30.3,30.44,30.01,30.11,3336,23.3067865777057,23.414474700507,23.0837183233317,23.1606384110469,4336.9685333065,0.0,1.0
2016-06-15,30.45,30.75,30.1,30.54,22068,23.6221589373381,23.8548895672626,23.3506398690928,23.6919781263154,28446.6208944965,0.26,1.0
2016-06-16,30.16,31.346,29.9,30.44,17216,23.3971859950777,24.317247752046,23.1954861158098,23.6144012496739,22192.179867666,0.0,1.0
2016-06-17,29.95,30.34,29.31,30.34,16395,23.2342745541306,23.5368243730324,22.7377825436249,23.5368243730324,21133.8748216998,0.0,1.0
2016-06-20,29.77,30.36,29.3,30.01,15221,23.0946361761758,23.5523397483607,22.7300248559608,23.2808206801155,19620.5372772853,0.0,1.0
2016-06-21,29.75,30.0,29.25,29.88,8614,23.0791208008475,23.2730629924513,22.69123641764,23.1799707404815,11103.8241972627,0.0,1.0
2016-06-22,30.9,30.95,29.6,29.6,12494,23.9712548822248,24.0100433205456,22.9627554858853,22.9627554858853,16105.3145484793,0.0,1.0
2016-06-23,30.12,31.9,29.9319,30.71,31931,23.3661552444211,24.7470236486399,23.2202331394584,23.823858816606,41160.4609290452,0.0,1.0
2016-06-24,29.8,30.61,28.74,29.48,300091,23.1179092391683,23.7462819399645,22.2955943467683,22.8696632339155,386830.474481166,0.0,1.0
2016-06-27,27.9,30.23,27.9,30.23,16095,21.6439485829797,23.4514898087268,21.6439485829797,23.4514898087268,20747.161650214,0.0,1.0
2016-06-28,28.69,28.71,27.7,28.2,14282,22.2568059084476,22.2723212837759,21.4887948296967,21.8766792129042,18410.1250505347,0.0,1.0
2016-06-29,28.8,28.97,28.36,28.66,6611,22.3421404727533,22.4740211630438,22.0008022155306,22.2335328454551,8521.8692556424,0.0,1.0
2016-06-30,29.35,29.45,28.7,28.7,6107,22.7688132942815,22.846390170923,22.2645635961117,22.2645635961117,7872.19112754625,0.0,1.0
2016-07-01,29.38,30.02,29.17,29.17,7192,22.792086357274,23.2885783677796,22.6291749163268,22.6291749163268,9270.80376441993,0.0,1.0
2016-07-05,29.15,29.66,29.15,29.5,10405,22.6136595409985,23.0093016118702,22.6136595409985,22.8851786092438,13412.501831033,0.0,1.0
2016-07-06,29.26,29.5,28.64,29.23,5173,22.6989941053042,22.8851786092438,22.2180174701268,22.6757210423117,6668.2241203204,0.0,1.0
2016-07-07,29.47,29.7,29.3,29.5,3305,22.8619055462513,23.0403323625268,22.7300248559608,22.8851786092438,4260.29010586874,0.0,1.0
2016-07-08,30.08,30.4,29.6033,29.6033,7268,23.3351244937645,23.5833704990173,22.9653155228145,22.9653155228145,9368.77110119635,0.0,1.0
2016-07-11,30.1,30.4,29.18,29.7,10546,23.3506398690928,23.5833704990173,22.636932603991,23.0403323625268,13594.2570216314,0.0,1.0
2016-07-12,30.7,30.89,30.23,30.23,7494,23.8161011289418,23.9634971945607,23.4514898087268,23.4514898087268,9660.09502371568,0.0,1.0
2016-07-13,30.4,31.42,30.008,30.62,28043,23.5833704990173,24.3746546407607,23.2792691425826,23.7540396276286,36148.6582265891,0.0,1.0
2016-07-14,31.25,31.25,29.58,30.72,9202,24.2427739504701,24.2427739504701,22.947240110557,23.8316165042701,11861.7820133749,0.0,1.0
2016-07-15,30.48,31.31,30.11,31.27,4699,23.6454320003305,24.289320076455,23.358397556757,24.2582893257984,6057.21730937282,0.0,1.0
2016-07-18,30.84,31.13,30.41,30.6,11977,23.9247087562399,24.1496816985003,23.5911281866815,23.7385242523003,15438.8788496187,0.0,1.0
2016-07-19,30.57,31.15,30.48,30.51,1939,23.7152511893079,24.1651970738286,23.6454320003305,23.668705063323,2499.45613170332,0.0,1.0
2016-07-20,31.16,31.16,30.5,30.7,7054,24.1729547614928,24.1729547614928,23.6609473756588,23.8161011289418,9092.91570553645,0.0,1.0
2016-07-21,30.45,30.96,30.45,30.96,1385,23.6221589373381,24.0178010082097,23.6221589373381,24.0178010082097,1785.32580835951,0.0,1.0
2016-07-22,32.19,32.39,30.61,31.16,23603,24.9719965909002,25.1271503441833,23.7462819399645,24.1729547614928,30425.303288599,0.0,1.0
2016-07-25,31.9,32.06,31.8,32.005,8349,24.7470236486399,24.8711466512663,24.6694467719984,24.8284793691135,10762.2275624502,0.0,1.0
2016-07-26,32.05,32.18,31.93,32.18,5507,24.8633889636021,24.9642389032361,24.7702967116323,24.9642389032361,7098.76478457463,0.0,1.0
2016-07-27,32.05,32.2,31.97,31.97,4622,24.8633889636021,24.9797542785644,24.8013274622889,24.8013274622889,5957.96092869147,0.0,1.0
2016-07-28,32.05,32.1,31.6228,32.0,4456,24.8633889636021,24.9021774019229,24.5319805465896,24.8246005252814,5743.97964046932,0.0,1.0
2016-07-29,31.64,32.1,31.51,32.08,5444,24.545323769372,24.9021774019229,24.444473829738,24.8866620265946,7017.55501856259,0.0,1.0
2016-08-01,30.62,31.7,28.67,28.725,2508,23.7540396276286,24.5918698953569,22.2412905331193,22.2839578152721,3232.92211362142,0.0,1.0
2016-08-02,29.32,30.84,28.621,30.84,13417,22.7455402312891,23.9247087562399,22.203277863565,23.9247087562399,17295.1020727506,0.0,1.0
2016-08-03,29.61,30.01,29.1,29.1,8885,22.9705131735494,23.2808206801155,22.5748711026778,22.5748711026778,11453.1550955049,0.0,1.0
2016-08-04,29.42,29.9,29.41,29.69,4113,22.8231171079306,23.1954861158098,22.8153594202664,23.0325746748626,5301.83758107052,0.0,1.0
2016-08-05,29.78,31.5,29.48,29.84,3166,23.10239386384,24.4367161420739,22.8696632339155,23.1489399898249,4081.1130030803,0.0,1.0
2016-08-08,29.58,30.01,29.2,30.01,944,22.947240110557,23.2808206801155,22.6524479793193,23.2808206801155,1216.85744627536,0.0,1.0
2016-08-09,29.7,29.89,29.675,29.89,1393,23.0403323625268,23.1877284281456,23.0209381433664,23.1877284281456,1795.63815959913,0.0,1.0
2016-08-10,29.28,30.0,29.27,30.0,5620,22.7145094806325,23.2730629924513,22.7067517929683,23.2730629924513,7244.42674583426,0.0,1.0
2016-08-11,29.38,29.89,29.01,29.15,5265,22.792086357274,23.1877284281456,22.5050519137004,22.6136595409985,6786.81615957605,0.0,1.0
2016-08-12,30.02,30.15,29.38,29.39,3840,23.2885783677796,23.3894283074136,22.792086357274,22.7998440449381,4949.92859501844,0.0,1.0
2016-08-15,29.59,29.59,29.59,29.59,860,22.9549977982211,22.9549977982211,22.9549977982211,22.9549977982211,1108.57775825934,0.0,1.0
2016-08-16,29.89,30.2,29.75,29.75,4160,23.1877284281456,23.4282167457343,23.0791208008475,23.0791208008475,5362.42264460332,0.0,1.0
2016-08-17,29.81,30.02,29.128,30.02,4995,23.1256669268324,23.2885783677796,22.5965926281374,23.2885783677796,6438.77430523883,0.0,1.0
2016-08-18,30.3,30.91,29.65,30.91,4076,23.5057936223758,23.979012569889,23.001543924206,23.979012569889,5254.14295658728,0.0,1.0
2016-08-19,30.73,30.73,30.36,30.36,5384,23.8393741919343,23.8393741919343,23.5523397483607,23.5523397483607,6940.21238426543,0.0,1.0
2016-08-22,30.69,30.96,30.63,30.96,3828,23.8083434412777,24.0178010082097,23.7617973152928,24.0178010082097,4934.460068159,0.0,1.0
2016-08-23,30.53,30.71,30.415,30.5,1247,23.6842204386513,23.823858816606,23.5950070305135,23.6609473756588,1607.43774947604,0.0,1.0
2016-08-24,30.9,30.93,30.89,30.89,1613,23.9712548822248,23.9945279452173,23.9634971945607,23.9634971945607,2079.22781868874,0.0,1.0
2016-08-25,30.9,30.9,30.9,30.9,186,23.9712548822248,23.9712548822248,23.9712548822248,23.9712548822248,239.762166321206,0.0,1.0
2016-08-26,30.15,30.78,29.9826,30.36,4085,23.3894283074136,23.878162630255,23.2595646159157,23.5523397483607,5265.74435173184,0.0,1.0
2016-08-29,30.04,30.04,29.62,29.62,1045,23.3040937431079,23.3040937431079,22.9782708612136,22.9782708612136,1347.05088067559,0.0,1.0
2016-08-30,29.3,29.79,29.3,29.75,2451,22.7300248559608,23.1101515515041,22.7300248559608,23.0791208008475,3159.44661103911,0.0,1.0
2016-08-31,29.38,30.1,29.3,29.3,7166,22.792086357274,23.3506398690928,22.7300248559608,22.7300248559608,9237.28862289116,0.0,1.0
2016-09-01,29.1,29.2201,28.75,29.22,2680,22.5748711026778,22.6680409315242,22.3033520344325,22.6679633546476,3454.63766527328,0.0,1.0
2016-09-02,28.66,29.093,28.5,29.093,4483,22.2335328454551,22.5694407213129,22.1094098428287,22.5694407213129,5778.78382590304,0.0,1.0
2016-09-06,28.0,28.74,27.96,28.74,6526,21.7215254596212,22.2955943467683,21.6904947089646,22.2955943467683,8412.30052372144,0.0,1.0
2016-09-07,27.74,28.37,27.53,28.37,6678,21.5198255803533,22.0085599031948,21.3569141394061,22.0085599031948,8608.23519727425,0.0,1.0
2016-09-08,27.58,27.7941,27.45,27.61,14799,21.3957025777269,21.5617946706164,21.2948526380929,21.4189756407193,19076.5607493953,0.0,1.0
2016-09-09,27.47,27.7,27.47,27.58,4916,21.3103680134212,21.4887948296967,21.3103680134212,21.3957025777269,6336.93983674757,0.0,1.0
2016-09-12,28.73,28.73,27.75,27.77,41085,22.2878366591042,22.2878366591042,21.5275832680175,21.5430986433458,52960.3688349824,0.0,1.0
2016-09-13,28.69,28.8699,28.5,28.5,8114,22.2568059084476,22.3963667095257,22.1094098428287,22.1094098428287,10459.3022447863,0.0,1.0
2016-09-14,28.85,29.0999,28.52,28.52,4109,22.380928911074,22.5747935258011,22.124925218157,22.124925218157,5296.68140545072,0.0,1.0
2016-09-15,28.78,28.9,28.3001,28.3001,6331,22.5283249766929,22.6222582288542,22.1526702457577,22.1526702457577,8087.87072223544,0.26,1.0
2016-09-16,29.14,29.15,28.5,28.86,18780,22.8101247331769,22.8179525041903,22.3091473883164,22.5909471448004,23991.5040536379,0.0,1.0
2016-09-19,28.41,29.06,27.8311,29.06,3377,22.2386974491954,22.7475025650693,21.7855477852271,22.7475025650693,4314.12721986877,0.0,1.0
2016-09-20,28.62,28.75,28.3595,28.58,7860,22.4030806404778,22.5048416636525,22.1991672055775,22.371769556424,10041.1726230881,0.0,1.0
2016-09-21,28.92,29.405,28.62,28.621,6793,22.6379137708811,23.0175606650331,22.4030806404778,22.4038634175791,8678.07705198948,0.0,1.0
2016-09-22,28.78,29.265,28.5138,28.97,1971,22.5283249766929,22.9079718708449,22.319949712315,22.6770526259483,2517.95817304155,0.0,1.0
2016-09-23,28.71,29.01,28.71,28.92,2024,22.4735305795988,22.7083637100021,22.4735305795988,22.6379137708811,2585.66582558909,0.0,1.0
2016-09-26,28.9,29.97,28.5201,28.7,3403,22.6222582288542,23.4598297272927,22.3248812080534,22.4657028085853,4347.3422947034,0.0,1.0
2016-09-27,28.98,29.3205,28.69,28.69,2283,22.6848803969618,22.9514159999695,22.4578750375719,22.4578750375719,2916.53907105726,0.0,1.0
2016-09-28,29.24,29.61,28.899,29.04,3441,22.8884024433113,23.1780299708087,22.6214754517529,22.7318470230424,4395.88740407711,0.0,1.0
2016-09-29,28.57,29.16,28.4,29.1,4475,22.3639417854105,22.8257802752038,22.230869678182,22.7788136491231,5716.82538019329,0.0,1.0
2016-09-30,28.99,29.29,28.3972,28.55,3927,22.6927081679752,22.9275412983785,22.2286779022982,22.3482862433836,5016.75380290928,0.0,1.0
2016-10-03,29.12,29.7572,28.0511,29.01,4238,22.79446919115,23.2932547601266,21.9577587475229,22.7083637100021,5414.05719804673,0.0,1.0
2016-10-04,28.94,29.65,28.53,29.19,5598,22.653569312908,23.2093410548625,22.3326307013568,22.8492635882441,7151.46111247418,0.0,1.0
2016-10-05,29.01,29.13,28.53,28.86,4718,22.7083637100021,22.8022969621634,22.3326307013568,22.5909471448004,6027.25857960936,0.0,1.0
2016-10-06,29.035,29.23,28.75,28.75,2880,22.7279331375357,22.8805746722979,22.5048416636525,22.5048416636525,3679.20828937579,0.0,1.0
2016-10-07,29.04,29.47,29.04,29.43,1414,22.7318470230424,23.0684411766205,22.7318470230424,23.0371300925667,1806.38906985325,0.0,1.0
2016-10-10,28.98,29.05,28.9,29.0,9011,22.6848803969618,22.7396747940559,22.6222582288542,22.7005359389886,11511.5784359601,0.0,1.0
2016-10-11,28.86,29.06,28.81,28.81,1385,22.5909471448004,22.7475025650693,22.5518082897332,22.5518082897332,1769.34148638384,0.0,1.0
2016-10-12,28.955,29.36,28.8,28.97,1621,22.6653109694281,22.9823356954726,22.5439805187198,22.6770526259483,2070.83216565214,0.0,1.0
2016-10-13,28.7,28.97,28.43,28.92,1898,22.4657028085853,22.6770526259483,22.2543529912223,22.6379137708811,2424.70046292891,0.0,1.0
2016-10-14,28.63,29.2062,28.63,29.2062,1201,22.4109084114912,22.8619445772859,22.4109084114912,22.8619445772859,1534.28095678483,0.0,1.0
2016-10-17,28.29,29.1504,28.25,29.1504,2667,22.1447641970341,22.8182656150308,22.1134531129803,22.8182656150308,3407.10017630737,0.0,1.0
2016-10-18,28.48,29.0,28.48,29.0,1113,22.2934918462895,22.7005359389886,22.2934918462895,22.7005359389886,1421.86070349835,0.0,1.0
2016-10-19,28.87,28.87,28.48,28.48,2620,22.5987749158139,22.5987749158139,22.2934918462895,22.2934918462895,3347.05754102936,0.0,1.0
2016-10-20,28.99,29.45,28.51,28.7,3180,22.6927081679752,23.0527856345936,22.3169751593299,22.4657028085853,4062.45915285243,0.0,1.0
2016-10-21,29.449,29.449,28.71,28.71,881,23.0520028574923,23.0520028574923,22.4735305795988,22.4735305795988,1125.48003574308,0.0,1.0
2016-10-24,28.96,29.38,28.7,29.38,2332,22.6692248549349,22.9979912374995,22.4657028085853,22.9979912374995,2979.13671209178,0.0,1.0
2016-10-25,28.8,28.959,28.77,28.88,5690,22.5439805187198,22.6684420778335,22.5204972056794,22.6066026868273,7268.99137727368,0.0,1.0
2016-10-26,28.89,28.9,28.75,28.75,2417,22.6144304578408,22.6222582288542,22.5048416636525,22.5048416636525,3087.72445674349,0.0,1.0
2016-10-27,28.91,29.08,28.82,29.08,1040,22.6300859998676,22.7631581070962,22.5596360607466,22.7631581070962,1328.6029933857,0.0,1.0
2016-10-28,28.52,29.1,28.4401,29.1,1892,22.3248029303433,22.7788136491231,22.2622590399459,22.7788136491231,2417.03544565937,0.0,1.0
2016-10-31,28.5,28.84,28.06,28.06,3460,22.3091473883164,22.5752916027735,21.9647254637249,21.9647254637249,4420.15995876397,0.0,1.0
2016-11-01,28.54,28.85,28.52,28.85,1176,22.3404584723702,22.583119373787,22.3248029303433,22.583119373787,1502.34338482845,0.0,1.0
2016-11-02,28.75,28.75,28.51,28.54,1713,22.5048416636525,22.5048416636525,22.3169751593299,22.3404584723702,2188.36243045164,0.0,1.0
2016-11-03,28.76,28.89,28.45,28.6,2985,22.512669434666,22.6144304578408,22.2700085332492,22.3874250984509,3813.34609159261,0.0,1.0
2016-11-04,28.66,28.9,28.58,28.89,1660,22.4343917245315,22.6222582288542,22.371769556424,22.6144304578408,2120.6547779041,0.0,1.0
2016-11-07,29.44,29.45,28.9,28.9,2182,23.0449578635802,23.0527856345936,22.6222582288542,22.6222582288542,2787.51128035346,0.0,1.0
2016-11-08,29.12,29.31,28.63,29.31,6166,22.79446919115,22.9431968404054,22.4109084114912,22.9431968404054,7877.08274732329,0.0,1.0
2016-11-09,29.45,29.45,28.9064,28.9064,3241,23.0527856345936,23.0527856345936,22.6272680023028,22.6272680023028,4140.38682842602,0.0,1.0
2016-11-10,29.87,29.87,29.1,29.1,22110,23.3815520171583,23.3815520171583,22.7788136491231,22.7788136491231,28245.5886382287,0.0,1.0
2016-11-11,31.0,31.0,29.25,29.43,13524,24.2660901416775,24.2660901416775,22.8962302143247,23.0371300925667,17276.9489255271,0.0,1.0
2016-11-14,31.7,31.99,31.0,31.0,8343,24.8140341126186,25.0410394720085,24.2660901416775,24.2660901416775,10658.2065132855,0.0,1.0
2016-11-15,31.5,31.818,30.185,31.69,3270,24.6574786923497,24.9064018105773,23.6281268040818,24.8062063416052,4177.43441189543,0.0,1.0
2016-11-16,30.8,31.0,29.98,29.99,4214,24.1095347214086,24.2660901416775,23.4676574983062,23.4754852693196,5383.39712896861,0.0,1.0
2016-11-17,30.89,31.1,30.64,30.907,5349,24.1799846605296,24.344367851812,23.9842903851935,24.1932918712525,6833.36289578858,0.0,1.0
2016-11-18,31.48,31.48,29.259,30.89,6460,24.6418231503228,24.6418231503228,22.9032752082368,24.1799846605296,8252.66859353043,0.0,1.0
2016-11-21,31.8,31.8,30.61,31.45,4327,24.8923118227531,24.8923118227531,23.9608070721532,24.6183398372825,5527.75495421146,0.0,1.0
2016-11-22,32.2,32.21,31.2101,31.6715,5744,25.2054226632908,25.2132504343043,24.43055161067,24.7917249652303,7337.9765326995,0.0,1.0
2016-11-23,32.06,32.37,31.9999,32.0,2812,25.0958338691026,25.3384947705194,25.0487889653118,25.0488672430219,3592.33809365442,0.0,1.0
2016-11-25,32.23,32.23,31.011,32.14,1886,25.2289059763312,25.2289059763312,24.2747006897923,25.1584560372102,2409.37042838984,0.0,1.0
2016-11-28,31.79,32.12,29.1,32.12,6186,24.8844840517396,25.1428004951833,22.7788136491231,25.1428004951833,7902.63280488842,0.0,1.0
2016-11-29,31.79,32.0,31.23,31.23,3627,24.8844840517396,25.0488672430219,24.4461288749867,24.4461288749867,4633.50293943264,0.0,1.0
2016-11-30,31.44,32.36,31.44,32.36,3897,24.6105120662691,25.3306669995059,24.6105120662691,25.3306669995059,4978.42871656161,0.0,1.0
2016-12-01,31.4,32.075,31.4,32.075,1697,24.5792009822153,25.1075755256228,24.5792009822153,25.1075755256228,2167.92238439955,0.0,1.0
2016-12-02,31.94,32.34,31.94,31.96,2383,25.0019006169413,25.3150114574791,25.0019006169413,25.0175561589682,3044.28935888281,0.0,1.0
2016-12-05,32.6,32.6,32.08,32.4,9455,25.5185335038286,25.5185335038286,25.1114894111295,25.3619780835597,12078.7897139056,0.0,1.0
2016-12-06,34.29,34.5,32.6,32.6,8295,26.8414268051007,27.005809996383,25.5185335038286,25.5185335038286,10596.8863751292,0.0,1.0
2016-12-07,34.77,35.0,34.155,34.19,6471,27.217159813746,27.3971985470553,26.7357518964192,26.7631490949663,8266.72112519124,0.0,1.0
2016-12-08,35.1,35.5,34.1,34.85,6756,27.4754762571897,27.7885870977275,26.6926991558453,27.2797819818536,8630.80944549404,0.0,1.0
2016-12-09,34.28,35.255,34.19,35.01,11786,26.8335990340873,27.5968067078981,26.7631490949663,27.4050263180687,15056.6489231191,0.0,1.0
2016-12-12,35.48,35.8902,34.22,34.6,16078,27.7729315557006,28.0940267226721,26.7866324080066,27.0840877065175,20539.6912765916,0.0,1.0
2016-12-13,35.71,35.97,35.035,35.39,6601,27.9529702890098,28.1564923353594,27.4245957456023,27.7024816165796,8432.79649936444,0.0,1.0
2016-12-14,35.06,35.41,35.01,35.406,10321,27.4441651731359,27.7181371586065,27.4050263180687,27.7150060502011,13185.1072064748,0.0,1.0
2016-12-15,35.75,36.38,34.02,35.0,7937,27.9842813730636,28.4774309469106,26.6300769877377,27.3971985470553,10139.5403447138,0.0,1.0
2016-12-16,35.38,35.85,35.1,35.85,28543,27.8981758919157,28.268784785901,27.6773876146478,28.268784785901,36197.7551475913,0.26,1.0
2016-12-19,36.03,36.12,34.96,35.38,8120,28.4107201070018,28.4816877675521,27.5669934760139,27.8981758919157,10297.6481728775,0.0,1.0
2016-12-20,36.2,36.36,34.615,36.36,12001,28.5447701324858,28.6709348623532,27.2949507772375,28.6709348623532,15219.4674535348,0.0,1.0
2016-12-21,36.74,36.75,35.75,36.36,7004,28.9705760957881,28.9784613914048,28.1899318297339,28.6709348623532,8882.35564074308,0.0,1.0
2016-12-22,36.47,36.75,36.0,36.63,8826,28.7576731141369,28.9784613914048,28.3870642201516,28.8838378440043,11192.9855632779,0.0,1.0
2016-12-23,36.19,36.75,36.19,36.37,1230,28.5368848368691,28.9784613914048,28.5368848368691,28.6788201579699,1559.86542520188,0.0,1.0
2016-12-27,36.43,36.75,35.92,36.09,2926,28.7261319316701,28.9784613914048,28.323981855218,28.458031880702,3710.70425539895,0.0,1.0
2016-12-28,36.1,36.75,35.0,36.55,5233,28.4659171763187,28.9784613914048,27.5985346584808,28.8207554790706,6636.40306510688,0.0,1.0
2016-12-29,36.48,36.48,36.0,36.33,7223,28.7655584097537,28.7655584097537,28.3870642201516,28.647278975503,9160.08777742535,0.0,1.0
2016-12-30,36.35,36.58,33.38,36.58,6378,28.6630495667364,28.8444113659207,26.3211167685739,28.8444113659207,8088.47291214441,0.0,1.0
2017-01-03,35.5,36.03,35.4,36.03,3531,27.9927994393162,28.4107201070018,27.9139464831491,28.4107201070018,4477.95513527467,0.0,1.0
2017-01-04,36.42,37.26,35.23,36.44,15712,28.7182466360534,29.3806114678569,27.7798964576651,28.7340172272868,19925.6955778634,0.0,1.0
2017-01-05,35.51,36.95,35.15,36.555,6752,28.0006847349329,29.136167303739,27.7168140927314,28.824698126879,8562.77345606757,0.0,1.0
2017-01-06,36.35,37.03,36.0,36.2,7166,28.6630495667364,29.1992496686726,28.3870642201516,28.5447701324858,9087.80133089164,0.0,1.0
2017-01-09,35.77,36.61,35.77,36.61,2533,28.2057024209673,28.8680672527709,28.2057024209673,28.8680672527709,3212.30822929787,0.0,1.0
2017-01-10,34.79,35.685,34.69,34.8801,7637,27.4329434505299,28.1386774082253,27.3540904943628,27.5039899640364,9685.11565224941,0.0,1.0
2017-01-11,33.71,34.5,32.8275,34.1,3422,26.5813315239253,27.2042698776453,25.8854541857508,26.888858052977,4339.7231585698,0.0,1.0
2017-01-12,33.67,33.88,33.0791,33.35,3972,26.5497903414585,26.7153815494094,26.0838482234672,26.2974608817238,5037.22395845681,0.0,1.0
2017-01-13,33.93,33.93,33.815,33.875,2262,26.7548080274929,26.7548080274929,26.6641271279008,26.711438901601,2868.63056244444,0.0,1.0
2017-01-17,33.31,33.98,31.72,33.88,4806,26.265919699257,26.7942345055765,25.0121576962003,26.7153815494094,6094.88880774004,0.0,1.0
2017-01-18,32.76,33.21,32.73,33.21,2337,25.832228440338,26.1870667430899,25.8085725534879,26.1870667430899,2963.74430788358,0.0,1.0
2017-01-19,32.72,32.72,32.34,32.3595,1570,25.8006872578712,25.8006872578712,25.5010460244362,25.5164223508888,1991.04773785931,0.0,1.0
2017-01-20,32.8,33.39,32.5,32.55,14637,25.8637696228048,26.3290020641906,25.6272107543036,25.6666372323871,18562.3985599024,0.0,1.0
2017-01-23,32.85,32.96,32.73,32.8,4599,25.9031961008884,25.9899343526722,25.8085725534879,25.8637696228048,5832.37487032801,0.0,1.0
2017-01-24,33.4,33.715,32.8,32.88,4919,26.3368873598074,26.5852741717337,25.8637696228048,25.9268519877385,6238.193517535,0.0,1.0
2017-01-25,34.38,34.86,33.5,34.47,3573,27.1096463302448,27.4881405198468,26.4157403159744,27.1806139907952,4531.21883272059,0.0,1.0
2017-01-26,35.97,35.98,34.72,34.72,5384,28.3634083333015,28.3712936289182,27.3777463812129,27.3777463812129,6827.89873925768,0.0,1.0
2017-01-27,34.92,36.0,34.7409,36.0,2417,27.5354522935471,28.3870642201516,27.3942266490518,28.3870642201516,3065.19896968533,0.0,1.0
2017-01-30,34.1,35.0,34.1,34.7,4342,26.888858052977,27.5985346584808,26.888858052977,27.3619757899795,5506.45176928989,0.0,1.0
2017-01-31,34.19,34.48,33.99,34.03,5077,26.9598257135273,27.1884992864119,26.8021198011932,26.83366098366,6438.56647459347,0.0,1.0
2017-02-01,34.08,34.53,34.08,34.53,1169,26.8730874617435,27.2279257644954,26.8730874617435,27.2279257644954,1482.50624557805,0.0,1.0
2017-02-02,34.72,35.0,34.17,34.17,9924,27.3777463812129,27.5985346584808,26.9440551222939,26.9440551222939,12585.4507965069,0.0,1.0
2017-02-03,34.7,35.0,34.5,35.0,4232,27.3619757899795,27.5985346584808,27.2042698776453,27.5985346584808,5366.9516093125,0.0,1.0
2017-02-06,35.52,35.52,34.415,34.69,4740,28.0085700305496,28.0085700305496,27.1372448649033,27.3540904943628,6011.1887117536,0.0,1.0
2017-02-07,35.46,35.81,34.87,35.81,2918,27.9612582568494,28.2372436034342,27.4960258154635,28.2372436034342,3700.55878921877,0.0,1.0
2017-02-08,35.44,35.89,35.37,35.62,11054,27.9454876656159,28.3003259683678,27.890290596299,28.0874229867167,14018.4978944566,0.0,1.0
2017-02-09,35.52,35.95,35.44,35.71,3357,28.0085700305496,28.3476377420681,27.9454876656159,28.1583906472671,4257.29124585587,0.0,1.0
2017-02-10,36.67,36.88,35.83,35.83,14192,28.9153790264711,29.080970234422,28.2530141946676,28.2530141946676,17998.0570036302,0.0,1.0
2017-02-13,37.08,37.14,36.0901,36.85,7361,29.2386761467562,29.2859879204564,28.4581107336582,29.0573143475719,9335.09706903338,0.0,1.0
2017-02-14,37.02,37.62,36.99,36.99,6484,29.1913643730559,29.6644821100585,29.1677084862058,29.1677084862058,8222.90033903173,0.0,1.0
2017-02-15,36.6,37.7,36.6,37.7,5360,28.8601819571542,29.7275644749921,28.8601819571542,29.7275644749921,6797.46234071714,0.0,1.0
2017-02-16,36.13,36.81,36.13,36.81,2274,28.4895730631689,29.0257731651051,28.4895730631689,29.0257731651051,2883.8487617147,0.0,1.0
2017-02-17,35.41,36.74,34.77,36.0,9555,27.9218317787658,28.9705760957881,27.4171728592965,28.3870642201516,12117.4911689463,0.0,1.0
2017-02-21,35.29,35.35,35.0,35.35,5366,27.8272082313653,27.8745200050656,27.5985346584808,27.8745200050656,6805.07144035228,0.0,1.0
2017-02-22,35.76,36.55,35.15,35.15,795,28.1978171253506,28.8207554790706,27.7168140927314,27.7168140927314,1008.20570165488,0.0,1.0
2017-02-23,35.96,36.86,35.1251,35.8865,2569,28.3555230376848,29.0651996431886,27.6971797066458,28.297566114902,3257.96282710865,0.0,1.0
2017-02-24,36.6,36.6,35.72,35.97,2450,28.8601819571542,28.8601819571542,28.1662759428838,28.3634083333015,3107.04901767854,0.0,1.0
2017-02-27,36.4,36.9,36.14,36.8,2324,28.70247604482,29.0967408256554,28.4974583587856,29.0178878694883,2947.25792534079,0.0,1.0
2017-02-28,36.25,36.85,36.01,36.85,3901,28.5841966105694,29.0573143475719,28.3949495157683,29.0573143475719,4947.18294610775,0.0,1.0
2017-03-01,36.78,36.78,36.78,36.78,891,29.0021172782549,29.0021172782549,29.0021172782549,29.0021172782549,1129.95129581697,0.0,1.0
2017-03-02,36.25,37.0,36.13,37.0,4815,28.5841966105694,29.1755937818225,28.4895730631689,29.1755937818225,6106.30245719273,0.0,1.0
2017-03-03,36.42,36.7,35.935,35.935,2848,28.7182466360534,28.9390349133213,28.335809798643,28.335809798643,3611.78596014225,0.0,1.0
2017-03-06,36.43,36.95,36.0,36.09,6420,28.7261319316701,29.136167303739,28.3870642201516,28.458031880702,8141.73660959032,0.0,1.0
2017-03-07,37.05,37.39,36.9,36.93,22166,29.2150202599061,29.4831203108742,29.0967408256554,29.1203967125056,28110.5504187194,0.0,1.0
2017-03-08,38.3,39.12,37.425,37.5,13357,30.2006822119947,30.8472764525648,29.5107188455326,29.569858562658,16939.1239710744,0.0,1.0
2017-03-09,39.49,39.49,38.55,38.55,15377,31.139032390383,31.139032390383,30.3978146024124,30.3978146024124,19500.8541815686,0.0,1.0
2017-03-10,38.17,39.5,38.0,39.48,34371,30.0981733689774,31.1469176859997,29.9641233434934,31.1311470947663,43588.7272598488,0.0,1.0
2017-03-13,37.94,39.0,37.8427,38.41,11000,29.9168115697931,30.7526529051643,29.8400876434426,30.2874204637785,13950.0159977404,0.0,1.0
2017-03-14,37.88,39.4,37.49,39.4,6235,29.8694997960929,31.0680647298326,29.5619732670412,31.0680647298326,7907.12270417377,0.0,1.0
2017-03-15,37.46,38.46,37.4,38.0463,12901,29.5383173801911,30.326846941862,29.4910056064909,30.0006322621988,16360.8323988045,0.0,1.0
2017-03-16,36.6,37.59,36.14,37.38,9456,29.0651996431886,29.8513894696027,28.6998993198043,29.6846219306664,11907.3532695003,0.26,1.0
2017-03-17,37.38,37.48,36.34,36.34,98337,29.6846219306664,29.7640350444456,28.8587255473627,28.8587255473627,123829.674118322,0.0,1.0
2017-03-20,37.42,37.85,36.76,37.56,13632,29.7163871761781,30.0578635654286,29.1922606252353,29.827565535469,17165.9306017161,0.0,1.0
2017-03-21,37.11,37.69,37.02,37.69,6475,29.4702065234625,29.9308025833819,29.3987347210613,29.9308025833819,8153.56518824179,0.0,1.0
2017-03-22,37.4,37.73,37.03,37.25,4260,29.7005045534222,29.9625678288936,29.4066760324392,29.5813848827534,5364.3533130363,0.0,1.0
2017-03-23,37.43,37.78,37.42,37.69,5679,29.724328487556,30.0022743857832,29.7163871761781,29.9308025833819,7151.21184618148,0.0,1.0
2017-03-24,37.12,37.7,36.9,37.7,4178,29.4781478348405,29.9387438947598,29.3034389845262,29.9387438947598,5261.09580794967,0.0,1.0
2017-03-27,37.45,37.515,36.7,36.7,8347,29.7402111103118,29.7918296342683,29.1446127569678,29.1446127569678,10510.8584750972,0.0,1.0
2017-03-28,37.77,39.0,37.6,38.94,7571,29.9943330744053,30.9711143738895,29.8593307809806,30.923466505622,9533.68989037506,0.0,1.0
2017-03-29,37.83,38.48,37.5,37.5,7960,30.0419809426728,30.5581661822376,29.7799176672014,29.7799176672014,10023.533420603,0.0,1.0
2017-03-30,38.7,39.0,37.2,37.2,40273,30.7328750325519,30.9711143738895,29.5416783258638,29.5416783258638,50713.2866140635,0.0,1.0
2017-03-31,39.5,40.0,38.51,38.92,9180,31.3681799427855,31.7652455116815,30.5819901163714,30.9075838828661,11559.8036182331,0.0,1.0
2017-04-03,39.9,40.0,39.05,39.68,14438,31.6858323979023,31.7652455116815,31.0108209307791,31.5111235475881,18180.8763224456,0.0,1.0
2017-04-04,39.9,40.5,38.85,39.4,18660,31.6858323979023,32.1623110805775,30.8519947032207,31.2887668290063,23497.3785965393,0.0,1.0
2017-04-05,38.04,40.12,37.671,40.12,15803,30.2087484816091,31.8605412482166,29.9157140917639,31.8605412482166,19899.7360107776,0.0,1.0
2017-04-06,37.71,39.9585,37.71,39.9585,2535,29.9466852061378,31.7322890694632,29.9466852061378,31.7322890694632,3192.16799261666,0.0,1.0
2017-04-07,37.35,37.35,37.35,37.35,631,29.6607979965326,29.6607979965326,29.6607979965326,29.6607979965326,794.579094020165,0.0,1.0
2017-04-10,38.45,38.73,37.3201,38.73,4488,30.5343422481039,30.7566989666856,29.6370534755126,30.7566989666856,5651.45954669175,0.0,1.0
2017-04-11,37.92,38.36,37.92,37.98,2368,30.1134527450741,30.4628704457026,30.1134527450741,30.1611006133416,2981.87526884271,0.0,1.0
2017-04-12,37.6,38.25,36.7258,36.7258,2927,29.8593307809806,30.3755160205455,29.1651013403228,29.1651013403228,3685.78923644536,0.0,1.0
2017-04-13,37.54,37.54,37.45,37.45,3127,29.8116829127131,29.8116829127131,29.7402111103118,29.7402111103118,3937.63680982735,0.0,1.0
2017-04-17,37.43,37.8,37.2369,37.8,3337,29.724328487556,30.018157008539,29.5709817648483,30.018157008539,4202.07676187843,0.0,1.0
2017-04-18,37.66,37.9,37.3,37.38,2288,29.9069786492482,30.0975701223182,29.621091439643,29.6846219306664,2881.13623948991,0.0,1.0
2017-04-19,38.62,39.0,37.455,38.49,7407,30.6693445415285,30.9711143738895,29.7441817660008,30.5661074936155,9327.17488020184,0.0,1.0
2017-04-20,37.18,39.0,36.01,38.7,15076,29.525795703108,30.9711143738895,28.5966622718913,30.7328750325519,18984.2700815341,0.0,1.0
2017-04-21,37.47,37.8,37.1,37.47,4030,29.7560937330677,30.018157008539,29.4622652120846,29.7560937330677,5074.728603647,0.0,1.0
2017-04-24,37.19,37.74,37.19,37.74,11722,29.5337370144859,29.9705091402715,29.5337370144859,29.9705091402715,14760.7862759182,0.0,1.0
2017-04-25,37.23,39.36,37.17,39.36,6678,29.5655022599976,31.2570015834946,29.5178543917301,31.2570015834946,8409.19047522449,0.0,1.0
2017-04-26,37.05,38.35,37.05,38.35,6633,29.422558655195,30.4549291343247,29.422558655195,30.4549291343247,8352.52477121355,0.0,1.0
2017-04-27,37.4,37.89,37.05,37.89,2941,29.7005045534222,30.0896288109403,29.422558655195,30.0896288109403,3703.4185665821,0.0,1.0
2017-04-28,37.99,37.99,36.74,37.4997,18182,30.1690419247195,30.1690419247195,29.1763780024795,29.7796794278601,22895.4628961563,0.0,1.0
2017-05-01,38.2,38.48,37.31,38.0,8361,30.3358094636559,30.5581661822376,29.6290327510209,30.1769832360974,10528.4878052339,0.0,1.0
2017-05-02,38.23,38.5,38.2,38.2,9325,30.3596333977896,30.5740488049935,30.3358094636559,30.3358094636559,11742.3931089351,0.0,1.0
2017-05-03,38.6,38.71,38.4452,38.4999,4179,30.6534619187727,30.7408163439298,30.5305304186425,30.5739693918797,5262.35504581658,0.0,1.0
2017-05-04,38.6,38.92,38.0,38.88,1171,30.6534619187727,30.9075838828661,30.1769832360974,30.8758186373544,1474.56754215152,0.0,1.0
2017-05-05,38.3,38.62,36.78,36.78,13608,30.4152225774351,30.6693445415285,29.2081432479912,29.2081432479912,17135.7088929103,0.0,1.0
2017-05-08,38.6,38.8,37.905,37.905,989,30.6534619187727,30.8122881463311,30.1015407780072,30.1015407780072,1245.38625037392,0.0,1.0
2017-05-09,38.72,38.86,37.9417,38.86,1543,30.7487576553077,30.8599360145986,30.1306853907642,30.8599360145986,1943.00402864202,0.0,1.0
2017-05-10,38.27,38.76,37.5,37.91,7292,30.3913986433013,30.7805229008194,29.7799176672014,30.1055114336962,9182.36252550719,0.0,1.0
2017-05-11,37.86,37.86,37.5101,37.5101,964,30.0658048768066,30.0658048768066,29.7879383916931,29.7879383916931,1213.90530370117,0.0,1.0
2017-05-12,38.08,38.08,37.951,37.951,1431,30.2405137271208,30.2405137271208,30.1380708103456,30.1380708103456,1801.96938754811,0.0,1.0
2017-05-15,38.24,39.0,37.84,38.99,5880,30.3675747091675,30.9711143738895,30.0499222540507,30.9631730625116,7404.31865743038,0.0,1.0
2017-05-16,38.68,38.68,38.615,38.615,668,30.716992409796,30.716992409796,30.6653738858396,30.6653738858396,841.170895095833,0.0,1.0
2017-05-17,38.1,39.0,37.9,37.94,17663,30.2563963498767,30.9711143738895,30.0975701223182,30.1293353678299,22241.91844323,0.0,1.0
2017-05-18,38.47,38.97,38.1,38.48,7921,30.5502248708597,30.9472904397557,30.2563963498767,30.5581661822376,9974.42314379354,0.0,1.0
2017-05-19,38.12,38.74,38.12,38.5,6187,30.2722789726325,30.7646402780636,30.2722789726325,30.5740488049935,7790.90468257172,0.0,1.0
2017-05-22,38.94,38.94,38.03,38.03,2553,30.923466505622,30.923466505622,30.2008071702312,30.2008071702312,3214.83427422104,0.0,1.0
2017-05-23,38.7,39.0,38.5,39.0,2424,30.7328750325519,30.9711143738895,30.5740488049935,30.9711143738895,3052.39258938966,0.0,1.0
2017-05-24,38.81,39.0,38.735,39.0,980,30.820229457709,30.9711143738895,30.7606696223746,30.9711143738895,1234.05310957173,0.0,1.0
2017-05-25,39.2,39.34,38.85,38.85,3955,31.1299406014479,31.2411189607388,30.8519947032207,30.8519947032207,4980.28576362876,0.0,1.0
2017-05-26,39.07,39.4,38.9,39.4,2229,31.0267035535349,31.2887668290063,30.8917012601103,31.2887668290063,2806.84120534223,0.0,1.0
2017-05-30,38.61,39.5,38.61,39.28,729,30.6614032301506,31.3681799427855,30.6614032301506,31.1934710924713,917.984404977337,0.0,1.0
2017-05-31,37.58,38.94,36.7401,38.94,3038,29.8434481582248,30.923466505622,29.1764574155933,30.923466505622,3825.56463967236,0.0,1.0
2017-06-01,39.37,39.5,37.8583,37.8583,2692,31.2649428948725,31.3681799427855,30.0644548538723,30.0644548538723,3389.86833772153,0.0,1.0
2017-06-02,39.79,40.0,39.3223,39.5,5746,31.5984779727452,31.7652455116815,31.2270628395999,31.3681799427855,7235.58078326444,0.0,1.0
2017-06-05,39.59,39.96,39.114,39.68,3941,31.4396517451868,31.7334802661698,31.0616453235978,31.5111235475881,4962.65643349202,0.0,1.0
2017-06-06,38.5,39.51,37.08,39.51,10706,30.5740488049935,31.3761212541634,29.4463825893288,31.3761212541634,13481.4006031377,0.0,1.0
2017-06-07,38.71,38.95,38.27,38.52,4873,30.7408163439298,30.9314078169999,30.3913986433013,30.5899314277493,6136.26612545208,0.0,1.0
2017-06-08,39.87,40.0,39.39,39.39,3164,31.6620084637686,31.7652455116815,31.2808255176284,31.2808255176284,3984.22861090301,0.0,1.0
2017-06-09,41.03,41.44,39.77,39.77,15942,32.5832005836073,32.9087943501021,31.5825953499894,31.5825953499894,20074.7700742781,0.0,1.0
2017-06-12,41.11,41.4,39.075,39.13,3141,32.6467310746307,32.8770291045904,31.0306742092239,31.0743514218025,3955.26613996408,0.0,1.0
2017-06-13,41.05,41.28,40.8,41.28,6637,32.5990832063632,32.7817333680553,32.4005504219151,32.7817333680553,8357.56172268118,0.0,1.0
2017-06-14,40.4,41.06,40.0001,40.1,6937,32.0828979667983,32.6070245177411,31.7653249247953,31.8446586254607,8735.33308275418,0.0,1.0
2017-06-15,40.13,40.23,37.2363,37.2363,3555,32.0749566554204,32.1548842822717,29.7620909172248,29.7620909172248,4447.77374238139,0.26,1.0
2017-06-16,39.21,39.9799,38.8001,39.33,12217,31.3396224883886,31.9549852875166,31.0119991459252,31.4355356406101,15285.0778651683,0.0,1.0
2017-06-19,39.76,39.77,38.61,38.61,5100,31.7792244360707,31.7872171987558,30.8600567272809,30.8600567272809,6380.77245742477,0.0,1.0
2017-06-20,39.15,39.15,39.15,39.15,1528,31.2916659122778,31.2916659122778,31.2916659122778,31.2916659122778,1911.72947351864,0.0,1.0
2017-06-21,39.73,39.75,39.73,39.75,1383,31.7552461480153,31.7712316733855,31.7552461480153,31.7712316733855,1730.31535463107,0.0,1.0
2017-06-22,40.11,40.11,39.26,39.45,3337,32.0589711300502,32.0589711300502,31.3795863018142,31.5314487928317,4175.02699812283,0.0,1.0
2017-06-23,40.57,40.6,37.3,37.3,11664,32.4266382135661,32.4506165016215,29.8130048155291,29.8130048155291,14593.2019496868,0.0,1.0
2017-06-26,40.4,40.55,38.84,39.24,3390,32.2907612479189,32.4106526881958,31.0438902690389,31.363600776444,4241.33698640588,0.0,1.0
2017-06-27,40.95,41.17,40.29,40.29,10600,32.730363195601,32.9062039746738,32.2028408583825,32.2028408583825,13261.9976566083,0.0,1.0
2017-06-28,41.43,41.74,40.845,41.13,4741,33.1140158044871,33.3617914477261,32.6464391874071,32.8742329239333,5931.61612169625,0.0,1.0
2017-06-29,41.18,41.48,40.0001,40.0001,2220,32.9141967373589,33.1539796179128,31.9711306681406,31.9711306681406,2777.51271676137,0.0,1.0
2017-06-30,40.88,41.49,40.55,41.24,1939,32.6744138568051,33.1619723805979,32.4106526881958,32.9621533134697,2425.94466567581,0.0,1.0
2017-07-03,41.37,41.37,40.71,40.71,1819,33.0660592283763,33.0660592283763,32.5385368911579,32.5385368911579,2275.80884314817,0.0,1.0
2017-07-05,41.32,41.47,40.745,41.38,2847,33.0260954149507,33.1459868552276,32.5665115605558,33.0740519910615,3561.9723894683,0.0,1.0
2017-07-06,41.26,41.49,40.62,41.19,2864,32.9781388388399,33.1619723805979,32.4666020269917,32.922189500044,3583.24163099305,0.0,1.0
2017-07-07,40.98,40.99,40.15,40.45,1964,32.7543414836563,32.7623342463415,32.0909421807907,32.3307250613445,2457.22296203574,0.0,1.0
2017-07-10,40.54,41.475,40.4333,40.86,1036,32.4026599255107,33.1499832365702,32.3173771476604,32.6584283314348,1296.17260115531,0.0,1.0
2017-07-11,41.19,41.19,40.085,40.72,1475,32.922189500044,32.922189500044,32.0389892233373,32.546529653843,1845.4194852356,0.0,1.0
2017-07-12,41.18,41.36,40.94,40.94,1828,32.9141967373589,33.0580664656912,32.7223704329158,32.7223704329158,2287.06902983774,0.0,1.0
2017-07-13,41.48,41.48,41.01,41.01,1101,33.1539796179128,33.1539796179128,32.7783197717117,32.7783197717117,1377.49617169111,0.0,1.0
2017-07-14,40.77,41.21,40.5,40.5,4627,32.5864934672686,32.9381750254143,32.3706888747702,32.3706888747702,5788.98709029499,0.0,1.0
2017-07-17,41.0,41.49,40.6001,40.6001,1454,32.7703270090266,33.1619723805979,32.4506964292483,32.4506964292483,1819.14571629326,0.0,1.0
2017-07-18,40.78,41.3,40.5501,40.87,2460,32.5944862299538,33.0101098895804,32.4107326158227,32.6664210941199,3077.78436181665,0.0,1.0
2017-07-19,41.49,41.49,40.3,41.04,6287,33.1619723805979,33.1619723805979,32.2108336210676,32.8022980597671,7865.86596859402,0.0,1.0
2017-07-20,41.0,41.2995,40.75,40.75,19643,32.7703270090266,33.0097102514462,32.5705079418984,32.5705079418984,24575.9830159205,0.0,1.0
2017-07-21,40.4,41.49,40.2,41.49,12958,32.2907612479189,33.1619723805979,32.1309059942163,33.1619723805979,16212.1665692765,0.0,1.0
2017-07-24,40.66,41.4,40.45,40.63,7259,32.4985730777322,33.0900375164317,32.3307250613445,32.4745947896768,9081.96613106793,0.0,1.0
2017-07-25,40.71,41.1586,40.62,40.62,4963,32.5385368911579,32.8970922252127,32.4666020269917,32.4666020269917,6209.36739337238,0.0,1.0
2017-07-26,40.78,41.49,40.78,41.1,2740,32.5944862299538,33.1619723805979,32.5944862299538,32.8502546358779,3428.10128104782,0.0,1.0
2017-07-27,40.8,41.01,40.3442,40.3442,2005,32.610471755324,32.7783197717117,32.2461616321359,32.2461616321359,2508.51936806602,0.0,1.0
2017-07-28,40.77,40.96,40.62,40.96,1475,32.5864934672686,32.7383559582861,32.4666020269917,32.7383559582861,1845.4194852356,0.0,1.0
2017-07-31,40.5,40.81,40.31,40.78,3066,32.3706888747702,32.6184645180092,32.2188263837527,32.5944862299538,3835.97026558124,0.0,1.0
2017-08-01,40.62,41.15,40.5863,40.64,1195,32.4666020269917,32.8902184493035,32.4396664167428,32.482587552362,1495.10256600443,0.0,1.0
2017-08-02,40.7,41.0,40.2,40.72,4969,32.5305441284727,32.7703270090266,32.1309059942163,32.546529653843,6216.87418449877,0.0,1.0
2017-08-03,40.25,41.26,40.05,40.7,3121,32.170869807642,32.9781388388399,32.0110145539394,32.5305441284727,3904.78251757308,0.0,1.0
2017-08-04,40.15,40.39,40.0,40.39,1166,32.0909421807907,32.2827684852338,31.9710507405137,32.2827684852338,1458.81974222692,0.0,1.0
2017-08-07,39.8,39.96,38.79,38.79,2770,31.8111954868112,31.9390796897732,31.0039264556132,31.0039264556132,3465.63523667973,0.0,1.0
2017-08-08,39.96,39.96,39.96,39.96,412,31.9390796897732,31.9390796897732,31.9390796897732,31.9390796897732,515.46632401157,0.0,1.0
2017-08-09,40.22,40.72,39.31,39.86,5347,32.1468915195866,32.546529653843,31.4195501152399,31.859152062922,6689.80202546083,0.0,1.0
2017-08-10,40.03,40.65,39.7,40.22,22260,31.9950290285691,32.4905803150471,31.7312678599599,32.1468915195866,27850.1950788776,0.0,1.0
2017-08-11,40.44,41.45,40.3,40.33,18552,32.3227322986594,33.1300013298574,32.2108336210676,32.234811909123,23210.9981627734,0.0,1.0
2017-08-14,40.84,40.99,40.22,40.99,4953,32.6424428060645,32.7623342463415,32.1468915195866,32.7623342463415,6196.85607482842,0.0,1.0
2017-08-15,40.5,40.66,40.33,40.35,2462,32.3706888747702,32.4985730777322,32.234811909123,32.2507974344932,3080.28662552545,0.0,1.0
2017-08-16,40.5,40.68,40.25,40.5,10746,32.3706888747702,32.5145586031025,32.170869807642,32.3706888747702,13444.6629073503,0.0,1.0
2017-08-17,39.88,40.67,39.88,40.499,12278,31.8751375882922,32.5065658404174,31.8751375882922,32.3698895985017,15361.3969082865,0.0,1.0
2017-08-18,39.47,39.79,39.2805,39.61,6278,31.5474343182019,31.803202724126,31.3959714653188,31.6593329957937,7854.60578190447,0.0,1.0
2017-08-21,39.0,39.29,38.99,39.29,2396,31.1717744720009,31.4035645898696,31.1637817093158,31.4035645898696,2997.71192313525,0.0,1.0
2017-08-22,40.17,40.17,39.35,39.35,3278,32.1069277061609,32.1069277061609,31.4515211659804,31.4515211659804,4101.21021871342,0.0,1.0
2017-08-23,39.99,40.19,39.83,40.13,1820,31.9630579778286,32.1229132315312,31.8351737748666,32.0749566554204,2277.05997500257,0.0,1.0
2017-08-24,40.25,40.25,39.64,40.07,2662,32.170869807642,32.170869807642,31.6833112838491,32.0270000793096,3330.51299640485,0.0,1.0
2017-08-25,40.4,40.82,40.1001,40.34,3126,32.2907612479189,32.6264572806943,32.0510582949919,32.2428046718081,3911.03817684506,0.0,1.0
2017-08-28,40.15,40.6,39.7,39.7,2355,32.0909421807907,32.4506165016215,31.7312678599599,31.7312678599599,2946.41551710497,0.0,1.0
2017-08-29,39.21,39.92,39.21,39.91,1507,31.3396224883886,31.9071086390327,31.3396224883886,31.8991158763476,1885.4557045763,0.0,1.0
2017-08-30,39.7,39.965,39.6537,39.725,1558,31.7312678599599,31.9430760711158,31.6942613687278,31.7512497666727,1949.26342915055,0.0,1.0
2017-08-31,40.39,40.89,39.51,39.51,44671,32.2827684852338,32.6824066194902,31.5794053689425,31.5794053689425,55889.3110677689,0.0,1.0
2017-09-01,40.5,40.73,40.25,40.4,5414,32.3706888747702,32.5545224165281,32.170869807642,32.2907612479189,6773.62785970543,0.0,1.0
2017-09-05,40.25,40.94,40.03,40.5,5690,32.170869807642,32.7223704329158,31.9950290285691,32.3706888747702,7118.940251519,0.0,1.0
2017-09-06,40.29,40.5095,40.03,40.03,2795,32.2028408583825,32.378281999321,31.9950290285691,31.9950290285691,3496.91353303965,0.0,1.0
2017-09-07,40.2,40.49,39.99,40.04,8902,32.1309059942163,32.362696112085,31.9630579778286,32.0030217912543,11137.5757678422,0.0,1.0
2017-09-08,40.3,40.35,40.17,40.35,2973,32.2108336210676,32.2507974344932,32.1069277061609,32.2507974344932,3719.61500312232,0.0,1.0
2017-09-11,40.17,40.4,40.05,40.35,6020,32.1069277061609,32.2907612479189,32.0110145539394,32.2507974344932,7531.81376347003,0.0,1.0
2017-09-12,40.06,40.19,40.02,40.15,4383,32.0190073166245,32.1229132315312,31.987036265884,32.0909421807907,5483.71091782212,0.0,1.0
2017-09-13,40.08,40.1601,39.7786,40.15,6114,32.0349928419948,32.0990148711027,31.794090974665,32.0909421807907,7649.42015778334,0.0,1.0
2017-09-14,40.14,40.17,40.1,40.1102,2819,32.0829494181055,32.1069277061609,32.050978367365,32.0591309853039,3526.94069754519,0.0,1.0
2017-09-15,40.16,40.2583,39.95,40.01,14258,32.3067467732891,32.385824293404,32.1378120914567,32.1860791434088,17723.8916693841,0.26,1.0
2017-09-18,40.12,40.28,40.01,40.15,4376,32.2745687386544,32.4032808771934,32.1860791434088,32.2987022646304,5439.73558319713,0.0,1.0
2017-09-19,40.6,40.7919,40.12,40.12,23521,32.6607051542714,32.8150792754316,32.2745687386544,32.2745687386544,29238.5787596846,0.0,1.0
2017-09-20,41.38,41.45,40.64,40.64,4536,33.288176829649,33.3444883902598,32.6928831889061,32.6928831889061,5638.62902316778,0.0,1.0
2017-09-21,41.35,41.44,40.85,41.27,34192,33.264043303673,33.3364438816011,32.8618178707386,33.1996872344035,42503.5281217267,0.0,1.0
2017-09-22,41.72,41.74,41.01,41.0495,4722,33.5616901240444,33.5777791413618,32.9905300092776,33.0223058184794,5869.84264713365,0.0,1.0
2017-09-25,41.9,41.96,41.25,41.74,5419,33.7064912799008,33.7547583318529,33.1835982170861,33.5777791413618,6736.27219500576,0.0,1.0
2017-09-26,42.24,42.515,41.53,41.9,6015,33.9800045742961,34.2012285624101,33.4088444595293,33.7064912799008,7477.15025889643,0.0,1.0
2017-09-27,43.64,43.8,42.89,42.89,7880,35.1062357865124,35.2349479250514,34.5028976371108,34.5028976371108,9795.50191855425,0.0,1.0
2017-09-28,45.4,45.66,43.25,43.319,5038,36.5220693104414,36.7312265355673,34.7924999488236,34.8480070585685,6262.65719107567,0.0,1.0
2017-09-29,47.1,47.49,44.611,46.8999,40424,37.8896357824183,38.2033716201071,35.887357577271,37.728665164158,50250.4276085833,0.0,1.0
2017-10-02,45.9,48.06,45.33,47.07,20301,36.9242947433758,38.6619086136523,36.4657577498306,37.8655022564422,25235.8482802753,0.0,1.0
2017-10-03,46.6,46.88,45.9,45.9,8184,37.4874103494839,37.7126565919272,36.9242947433758,36.9242947433758,10173.3994544985,0.0,1.0
2017-10-04,45.76,46.47,45.3,46.47,6058,36.8116716221542,37.382831736921,36.4416242238545,37.382831736921,7530.60287088852,0.0,1.0
2017-10-05,45.77,45.77,44.7,45.76,6720,36.8197161308128,36.8197161308128,35.9589537043333,36.8116716221542,8353.52447876708,0.0,1.0
2017-10-06,45.16,45.5,45.16,45.5,2549,36.3290011026329,36.6025143970283,36.3290011026329,36.6025143970283,3168.62111553233,0.0,1.0
2017-10-09,45.9,45.9,45.2045,45.2045,546,36.9242947433758,36.9242947433758,36.3647991661641,36.3647991661641,678.723863899824,0.0,1.0
2017-10-10,45.17,45.87,44.0,45.87,7583,36.3370456112916,36.9001612173997,35.3958380982252,36.9001612173997,9426.30597060874,0.0,1.0
2017-10-11,45.0,45.25,44.31,44.31,9091,36.2002889640939,36.4014016805611,35.6452178666445,35.6452178666445,11300.8766423321,0.0,1.0
2017-10-12,44.67,45.431,44.67,45.431,3385,35.9348201783572,36.5470072872833,35.9348201783572,36.5470072872833,4207.83933937895,0.0,1.0
2017-10-13,44.65,44.68,44.65,44.68,1162,35.9187311610398,35.9428646870159,35.9187311610398,35.9428646870159,1444.46360778681,0.0,1.0
2017-10-16,44.7,44.79,43.6,44.68,3438,35.9589537043333,36.0313542822615,35.0740577518777,35.9428646870159,4273.72279136922,0.0,1.0
2017-10-17,44.65,44.86,44.0,44.86,3559,35.9187311610398,36.0876658428723,35.3958380982252,36.0876658428723,4424.13595534703,0.0,1.0
2017-10-18,44.42,44.75,44.42,44.54,5602,35.73370746189,35.9991762476267,35.73370746189,35.8302415657943,6963.7565669722,0.0,1.0
2017-10-19,44.55,44.55,44.36,44.36,969,35.838286074453,35.838286074453,35.6854404099379,35.6854404099379,1204.54839582222,0.0,1.0
2017-10-20,44.5,45.0,44.5,45.0,2077,35.7980635311595,36.2002889640939,35.7980635311595,36.2002889640939,2581.88546761893,0.0,1.0
2017-10-23,44.06,44.7,44.0,44.48,9850,35.4441051501773,35.9589537043333,35.3958380982252,35.7819745138422,12244.3773981928,0.0,1.0
2017-10-24,44.64,44.85,44.58,44.85,1911,35.9106866523812,36.0796213342136,35.862419600429,36.0796213342136,2375.53352364938,0.0,1.0
2017-10-25,44.89,45.0,44.53,44.6,3055,36.1117993688483,36.2002889640939,35.8221970571356,35.8785086177464,3797.6216194395,0.0,1.0
2017-10-26,45.74,45.74,44.914,44.97,7282,36.7955826048368,36.7955826048368,36.1311061896292,36.1761554381178,9052.13768666396,0.0,1.0
2017-10-27,46.15,46.15,44.71,45.45,1991,37.125407459843,37.125407459843,35.966998212992,36.5622918537348,2474.98024363471,0.0,1.0
2017-10-30,46.33,46.49,45.19,45.92,16813,37.2702086156993,37.3989207542383,36.353134628609,36.9403837606932,20899.9712889153,0.0,1.0
2017-10-31,47.24,47.24,45.95,46.21,8537,38.0022589036399,38.0022589036399,36.9645172866692,37.1736745117951,10612.2081064337,0.0,1.0
2017-11-01,47.36,48.23,47.14,47.14,4622,38.0987930075442,38.79866526085,37.921813817053,37.921813817053,5745.53424715199,0.0,1.0
2017-11-02,48.49,48.49,46.52,47.7525,8457,39.0078224859759,39.0078224859759,37.4230542802144,38.4145399723976,10512.7613864484,0.0,1.0
2017-11-03,47.75,48.4913,47.21,48.01,9449,38.412528845233,39.0088682721015,37.9781253776639,38.6216860703589,11745.9007142664,0.0,1.0
2017-11-06,48.3,48.915,47.52,47.6,5394,38.8549768214608,39.3497141039701,38.2275051460832,38.2918612153527,6705.19509501035,0.0,1.0
2017-11-07,47.67,48.46,47.475,48.46,3313,38.3481727759635,38.9836889599998,38.1913048571191,38.9836889599998,4118.33729139216,0.0,1.0
2017-11-08,48.19,48.4,47.4,47.4,2370,38.7664872262152,38.9354219080477,38.1309710421789,38.1309710421789,2946.10907956518,0.0,1.0
2017-11-09,46.74,47.75,46.74,47.75,5762,37.6000334707055,38.412528845233,37.6000334707055,38.412528845233,7162.65000694285,0.0,1.0
2017-11-10,46.66,47.96,46.66,46.67,3434,37.535677401436,38.5814635270654,37.535677401436,37.5437219100947,4268.75045536996,0.0,1.0
2017-11-13,47.06,47.75,46.5,46.5,1943,37.8574577477835,38.412528845233,37.406965262897,37.406965262897,2415.31221164352,0.0,1.0
2017-11-14,47.6,47.6,45.0,46.96,1648,38.2918612153527,38.2918612153527,36.2002889640939,37.7770126611967,2048.60243169764,0.0,1.0
2017-11-15,46.7,47.7661,46.14,47.4,6720,37.5678554360708,38.4254805041735,37.1173629511843,38.1309710421789,8353.52447876707,0.0,1.0
2017-11-16,46.74,46.81,46.69,46.81,1368,37.6000334707055,37.6563450313163,37.5598109274121,37.6563450313163,1700.53891174901,0.0,1.0
2017-11-17,46.42,46.68,46.42,46.55,1898,37.3426091936275,37.5517664187534,37.3426091936275,37.4471878061905,2359.37343165177,0.0,1.0
2017-11-20,46.73,46.74,46.4013,46.74,3076,37.5919889620468,37.6000334707055,37.3275659624358,37.6000334707055,3823.72638343565,0.0,1.0
2017-11-21,48.32,48.49,47.48,47.48,3308,38.8710658387782,39.0078224859759,38.1953271114484,38.1953271114484,4112.12187139307,0.0,1.0
2017-11-22,48.0,48.77,47.9,48.77,3209,38.6136415617002,39.2330687284191,38.5331964751133,39.2330687284191,3989.05655541124,0.0,1.0
2017-11-24,48.7,48.7,47.15,48.04,1361,39.1767571678083,39.1767571678083,37.9298583257117,38.6458195963349,1691.8373237503,0.0,1.0
2017-11-27,48.06,49.55,47.2744,48.6,2760,38.6619086136523,39.8605404037967,38.0299320134258,39.0963120812214,3430.91183949362,0.0,1.0
2017-11-28,47.88,48.44,47.478,48.06,4311,38.5171074577959,38.9675999426824,38.1937182097167,38.6619086136523,5358.93512320906,0.0,1.0
2017-11-29,47.98,47.98,47.92,47.92,1237,38.5975525443828,38.5975525443828,38.5492854924307,38.5492854924307,1537.69490777305,0.0,1.0
2017-11-30,48.75,50.0,43.21,48.0,10497,39.2169797111017,40.2225432934377,34.7603219141888,38.6136415617002,13048.6527460741,0.0,1.0
2017-12-01,52.14,53.67,46.4,49.23,4552,41.9440681463968,43.174877971176,37.3265201763102,39.6031161267187,5658.51836716484,0.0,1.0
2017-12-04,50.65,55.15,47.14,50.14,9557,40.7454363562524,44.3654652526617,37.921813817053,40.3351664146593,11880.1537862466,0.0,1.0
2017-12-05,50.06,50.95,49.75,50.6,4844,40.2708103453898,40.986771616013,40.0214305769705,40.7052138129589,6021.49889511127,0.0,1.0
2017-12-06,50.41,52.7,50.305,52.7,4406,40.5523681484439,42.3945606312833,40.4679008075276,42.3945606312833,5477.02810319162,0.0,1.0
2017-12-07,51.23,52.4087,51.23,52.4087,2659,41.2120178584562,42.1602240940557,41.2120178584562,42.1602240940557,3305.36035551215,0.0,1.0
2017-12-08,52.08,52.69,51.5,51.66,5561,41.8958010944447,42.3865161226246,41.4292195922408,41.5579317307798,6912.79012297971,0.0,1.0
2017-12-11,52.95,53.45,52.11,52.11,3638,42.5956733477505,42.9978987806849,41.9199346204207,41.9199346204207,4522.33959133253,0.0,1.0
2017-12-12,52.41,53.5,52.4,52.95,3646,42.1612698801814,43.0381213239783,42.1532253715227,42.5956733477505,4532.28426333106,0.0,1.0
2017-12-13,52.58,53.07,52.05,52.1,8126,42.2980265273791,42.6922074516547,41.8716675684686,41.9118901117621,10101.3005825091,0.0,1.0
2017-12-14,52.35,52.47,52.11,52.35,3721,42.1130028282292,42.2095369321335,41.9199346204207,42.1130028282292,4625.51556331731,0.0,1.0
2017-12-15,52.27,53.06,52.21,52.21,16266,42.0486467589597,42.6841629429961,42.0003797070076,42.0003797070076,20220.0043410157,0.0,1.0
2017-12-18,54.3,54.3,52.4,52.56,4699,43.8908392417992,43.8908392417992,42.3550640197105,42.4843924594653,5813.41583819623,0.26,1.0
2017-12-19,54.11,56.83,52.51,53.97,6337,43.7372617195903,45.9358451954226,42.4439773220419,43.6240993348048,7839.88426615227,0.0,1.0
2017-12-20,54.1,55.99,54.1,55.99,5117,43.7291786921056,45.2568708867097,43.7291786921056,45.2568708867097,6330.54880699088,0.0,1.0
2017-12-21,53.6,55.34,53.01,53.95,7016,43.3250273178718,44.7314741002057,42.8481286962758,43.6079332798355,8679.91605039045,0.0,1.0
2017-12-22,50.15,52.7,50.14,52.6,7827,40.536382835658,42.5975548442508,40.5282998081733,42.516724569404,9683.25298266905,0.0,1.0
2017-12-26,46.6,50.23,46.0,50.23,24275,37.6669080785975,40.6010470555354,37.1819264295168,40.6010470555354,30032.0641566745,0.0,1.0
2017-12-27,47.06,47.49,46.6,46.67,4302,38.0387273428926,38.3862975247338,37.6669080785975,37.7234892709902,5322.26323386257,0.0,1.0
2017-12-28,48.29,48.89,47.2,47.2,6993,39.032939723508,39.5179213725886,38.1518897276781,38.1518897276781,8651.46136550462,0.0,1.0
2017-12-29,48.1,50.02,48.1,48.6,3220,38.8793622012991,40.4313034783572,38.8793622012991,39.283513575533,3983.65588401614,0.0,1.0
2018-01-02,49.26,50.86,48.22,48.22,12011,39.8169933895217,41.1102777870701,38.9763585311152,38.9763585311152,14859.5313114652,0.0,1.0
2018-01-03,49.2,51.76,48.12,49.15,8933,39.7684952246136,41.8377502606911,38.8955282562685,39.7280800871902,11051.5521776137,0.0,1.0
2018-01-04,49.7,50.97,48.55,49.95,4672,40.1726465988475,41.1991910894016,39.2430984381096,40.3747222859645,5780.01251246069,0.0,1.0
2018-01-05,49.91,50.5,49.0,49.0,3802,40.3423901760257,40.8192887976217,39.6068346749201,39.6068346749201,4703.68312764888,0.0,1.0
2018-01-08,49.0,49.8,48.86,49.06,14919,39.6068346749201,40.2534768736943,39.4936722901346,39.6553328398281,18457.193209204,0.0,1.0
2018-01-09,48.25,49.0,48.25,49.0,2269,39.0006076135693,39.6068346749201,39.0006076135693,39.6068346749201,2807.11652199771,0.0,1.0
2018-01-10,49.9,49.9,48.99,49.02,1537,40.3343071485411,40.3343071485411,39.5987516474354,39.6230007298894,1901.51524650087,0.0,1.0
2018-01-11,50.14,50.14,49.8,49.9,1557,40.5282998081733,40.5282998081733,40.2534768736943,40.3343071485411,1926.25845074942,0.0,1.0
2018-01-12,50.24,50.24,49.0,50.01,1870,40.6091300830201,40.6091300830201,39.6068346749201,40.4232204508725,2313.48959723919,0.0,1.0
2018-01-16,49.8,50.0,49.01,50.0,3877,40.2534768736943,40.4151374233878,39.6149177024048,40.4151374233878,4796.47014358093,0.0,1.0
2018-01-17,50.1,50.15,49.76,50.14,2551,40.4959676982346,40.536382835658,40.2211447637556,40.5282998081733,3155.99570190223,0.0,1.0
2018-01-18,49.04,50.0,48.79,49.83,2018,39.6391667848588,40.4151374233878,39.4370910977418,40.2777259561483,2496.58930867844,0.0,1.0
2018-01-19,48.5,48.98,47.3,48.98,7866,39.2026833006862,39.5906686199507,38.2327200025249,39.5906686199507,9731.50223095372,0.0,1.0
2018-01-22,48.7,49.0,47.92,48.63,2290,39.3643438503798,39.6068346749201,38.7338677065749,39.307762657987,2833.09688645868,0.0,1.0
2018-01-23,48.98,49.0,48.62,49.0,2316,39.5906686199507,39.6068346749201,39.2996796305023,39.6068346749201,2865.2630519818,0.0,1.0
2018-01-24,49.02,49.02,48.0,48.27,6025,39.6230007298894,39.6230007298894,38.7985319264523,39.0167736685386,7453.89027987494,0.0,1.0
2018-01-25,49.0,49.02,49.0,49.02,1179,39.6068346749201,39.6230007298894,39.6068346749201,39.6230007298894,1458.61189045187,0.0,1.0
2018-01-26,48.96,48.96,48.45,48.62,1617,39.5745025649814,39.5745025649814,39.1622681632628,39.2996796305023,2000.48806349506,0.0,1.0
2018-01-29,47.21,48.42,47.21,48.42,1650,38.1599727551628,39.1380190808088,38.1599727551628,39.1380190808088,2041.31435050517,0.0,1.0
2018-01-30,45.56,47.6,45.55,47.09,3447,36.826273220191,38.4752108270652,36.8181901927063,38.0629764253467,4264.49125223716,0.0,1.0
2018-01-31,44.67,45.37,44.67,45.04,2912,36.1068837740547,36.6726956979821,36.1068837740547,36.4059557909878,3602.61053858851,0.0,1.0
2018-02-01,45.3,45.3,43.8,44.94,2221,36.6161145055894,36.6161145055894,35.4036603828877,36.325125516141,2747.7328318012,0.0,1.0
2018-02-02,44.99,45.38,44.99,45.38,1197,36.3655406535644,36.6807787254668,36.3655406535644,36.6807787254668,1480.88077427557,0.0,1.0
2018-02-05,42.94,45.56,42.94,44.58,1443,34.7085200192055,36.826273220191,34.7085200192055,36.0341365266926,1785.2221865327,0.0,1.0
2018-02-06,43.0,43.0,41.76,41.84,2679,34.7570181841135,34.7570181841135,33.7547227760135,33.8193869958909,3314.35220909294,0.0,1.0
2018-02-07,43.4,44.5,42.91,42.91,5108,35.0803392835006,35.9694723068152,34.6842709367514,34.6842709367514,6319.41436507903,0.0,1.0
2018-02-08,43.55,45.2,43.4,44.9,4434,35.2015846957708,36.5352842307426,35.0803392835006,36.2927934062023,5485.56838190298,0.0,1.0
2018-02-09,43.61,44.6,43.61,44.0,1537,35.2500828606789,36.050302581662,35.2500828606789,35.5653209325813,1901.51524650087,0.0,1.0
2018-02-12,44.78,44.84,44.0,44.0,3033,36.1957970763861,36.2442952412942,35.5653209325813,35.5653209325813,3752.30692429223,0.0,1.0
2018-02-13,45.96,45.96,44.21,44.63,3143,37.1495943195781,37.1495943195781,35.7350645097595,36.074551664116,3888.39454765924,0.0,1.0
2018-02-14,45.2,45.89,45.0,45.08,7952,36.5352842307426,37.0930131271854,36.3736236810491,36.4382879009265,9837.89800922248,0.0,1.0
2018-02-15,43.81,45.3,43.81,45.3,2287,35.4117434103724,36.6161145055894,35.4117434103724,36.6161145055894,2829.38540582141,0.0,1.0
2018-02-16,43.9,44.22,43.63,43.63,1255,35.4844906577345,35.7431475372442,35.2662489156482,35.2662489156482,1552.63606659636,0.0,1.0
2018-02-20,43.86,44.2,43.75,43.99,10585,35.4521585477958,35.7269814822749,35.3632452454644,35.5572379050966,13095.3408485438,0.0,1.0
2018-02-21,44.25,44.97,43.84,43.84,4087,35.7673966196982,36.349374598595,35.4359924928265,35.4359924928265,5056.27378819068,0.0,1.0
2018-02-22,45.0,45.5,44.0,44.61,4150,36.3736236810491,36.7777750552829,35.5653209325813,36.0583856091466,5134.2148815736,0.0,1.0
2018-02-23,44.99,44.99,44.99,44.99,664,36.3655406535644,36.3655406535644,36.3655406535644,36.3655406535644,821.474381051776,0.0,1.0
2018-02-26,43.8,45.31,43.47,45.31,7659,35.4036603828877,36.6241975330741,35.1369204758934,36.6241975330741,9475.41006698127,0.0,1.0
2018-02-27,42.8,43.89,42.8,43.89,698,34.59535763442,35.4764076302498,34.59535763442,35.4764076302498,863.537828274307,0.0,1.0
2018-02-28,42.72,43.6,40.98,40.98,2162,34.5306934145426,35.2419998331942,33.1242466322087,33.1242466322087,2674.74037926798,0.0,1.0
2018-03-01,42.65,43.52,41.4,41.4,1801,34.4741122221498,35.1773356133168,33.4637337865651,33.4637337865651,2228.1255425817,0.0,1.0
2018-03-02,42.5,43.62,42.5,43.62,2179,34.3528668098797,35.2581658881635,34.3528668098797,35.2581658881635,2695.77210287924,0.0,1.0
2018-03-05,43.0,43.49,40.84,40.84,2650,34.7570181841135,35.1530865308627,33.0110842474232,33.0110842474232,3278.47456293254,0.0,1.0
2018-03-06,43.12,43.5,42.46,43.0,7712,34.8540145139297,35.1611695583474,34.3205346999409,34.7570181841135,9540.9795582399,0.0,1.0
2018-03-07,43.12,43.72,43.12,43.19,1391,34.8540145139297,35.3389961630103,34.8540145139297,34.9105957063224,1720.88985548648,0.0,1.0
2018-03-08,43.35,43.35,42.91,42.91,727,35.0399241460773,35.0399241460773,34.6842709367514,34.6842709367514,899.4154744347,0.0,1.0
2018-03-09,43.03,43.31,42.41,42.41,963,34.7812672665676,35.0075920361385,34.2801195625176,34.2801195625176,1191.38528456756,0.0,1.0
2018-03-12,46.32,46.32,43.25,43.25,1927,37.4405833090265,37.4405833090265,34.9590938712305,34.9590938712305,2384.00772934755,0.0,1.0
2018-03-13,45.46,47.25,45.46,46.35,3653,36.7454429453442,38.1923048651015,36.7454429453442,37.4648323914805,4519.3462559972,0.0,1.0
2018-03-14,46.0,46.0,46.0,46.0,697,37.1819264295168,37.1819264295168,37.1819264295168,37.1819264295168,862.30066806188,0.0,1.0
2018-03-15,46.23,47.52,45.5,45.65,3672,37.3678360616644,38.4105466071878,36.7777750552829,36.8990204675531,4542.85230003332,0.0,1.0
2018-03-16,47.27,47.27,45.18,46.15,8369,38.4186296346725,38.4186296346725,36.7199849142057,37.5083511241831,10297.1561911977,0.26,1.0
2018-03-19,46.66,46.66,46.03,46.03,1315,37.9228529459238,37.9228529459238,37.4108212837735,37.4108212837735,1617.96635098877,0.0,1.0
2018-03-20,45.95,46.97,42.84,42.84,1976,37.3458013901671,38.1748050336485,34.8181530262189,34.8181530262189,2431.25590080138,0.0,1.0
2018-03-21,46.22,47.29,45.25,45.5,3918,37.5652435310887,38.4348846080741,36.7768773211113,36.9800644886312,4820.67845108288,0.0,1.0
2018-03-22,47.05,47.99,46.75,47.95,3922,38.2398249272549,39.0038086771299,37.996000326231,38.9712987303268,4825.60002173228,0.0,1.0
2018-03-23,46.0,48.5,45.51,45.51,11740,37.3864388236711,39.4183104988706,36.988191975332,36.988191975332,14444.8098559758,0.0,1.0
2018-03-26,46.23,46.45,46.0,46.45,4621,37.5733710177895,37.752175725207,37.3864388236711,37.752175725207,5685.64449271414,0.0,1.0
2018-03-27,46.0,46.7,45.97,46.7,4851,37.3864388236711,37.955362892727,37.3620563635687,37.955362892727,5968.63480505439,0.0,1.0
2018-03-28,46.4,46.4,45.85,46.21,5193,37.711538291703,37.711538291703,37.2645265231592,37.5571160443879,6389.42909557771,0.0,1.0
2018-03-29,46.47,46.47,46.26,46.41,2187,37.7684306986086,37.7684306986086,37.5977534778919,37.7196657784038,2690.86875255699,0.0,1.0
2018-04-02,46.43,47.35,46.09,46.33,2282,37.7359207518054,38.4836495282789,37.4595862039783,37.6546458847975,2807.75605548013,0.0,1.0
2018-04-03,46.08,46.84,46.0,46.3,5571,37.4514587172775,38.0691477065382,37.3864388236711,37.6302634246951,6854.51752194558,0.0,1.0
2018-04-04,46.6,46.92,46.12,46.12,6107,37.874088025719,38.1341676001446,37.4839686640807,37.4839686640807,7514.00798896457,0.0,1.0
2018-04-05,46.57,47.4,45.93,47.4,1474,37.8497055656166,38.5242869617829,37.3295464167655,38.5242869617829,1813.59878430224,0.0,1.0
2018-04-06,46.3,46.7,44.43,46.7,1457,37.6302634246951,37.955362892727,36.1104234116458,37.955362892727,1792.68210904231,0.0,1.0
2018-04-09,46.37,46.6,45.06,46.6,2311,37.6871558316006,37.874088025719,36.6224550737961,37.874088025719,2843.43744268825,0.0,1.0
2018-04-10,46.5,46.75,46.0,46.0,2950,37.792813158711,37.996000326231,37.3864388236711,37.3864388236711,3629.65835392918,0.0,1.0
2018-04-11,46.4,46.5,46.4,46.5,1453,37.711538291703,37.792813158711,37.711538291703,37.792813158711,1787.76053839292,0.0,1.0
2018-04-12,46.3,46.3,46.3,46.3,720,37.6302634246951,37.6302634246951,37.6302634246951,37.6302634246951,885.882716891188,0.0,1.0
2018-04-13,46.32,46.8,46.3,46.8,1997,37.6465183980967,38.036637759735,37.6302634246951,38.036637759735,2457.0941467107,0.0,1.0
2018-04-16,46.01,46.18,45.67,46.18,1731,37.3945663103719,37.5327335842855,37.1182317625448,37.5327335842855,2129.8096985259,0.0,1.0
2018-04-17,46.91,47.45,46.3,46.5,4770,38.1260401134437,38.5649243952868,37.6302634246951,37.792813158711,5868.97299940413,0.0,1.0
2018-04-18,46.45,47.0,46.45,47.0,7587,37.752175725207,38.1991874937509,37.752175725207,38.1991874937509,9334.98912924091,0.0,1.0
2018-04-19,46.83,47.45,46.25,47.45,3164,38.0610202198374,38.5649243952868,37.5896259911911,38.5649243952868,3892.96238367183,0.0,1.0
2018-04-20,46.81,49.3,46.46,46.46,2316,38.0447652464358,40.0685094349345,37.7603032119078,37.7603032119078,2849.58940599999,0.0,1.0
2018-04-23,46.64,47.02,44.29,46.0,5615,37.9065979725222,38.2154424671525,35.9966385978347,37.3864388236711,6908.65479908892,0.0,1.0
2018-04-24,47.06,48.68,46.5,48.0,4470,38.2479524139557,39.564605259485,37.792813158711,39.0119361638307,5499.85520069947,0.0,1.0
2018-04-25,46.65,48.71,46.65,47.3,4138,37.914725459223,39.5889877195874,37.914725459223,38.4430120947749,5091.36483679964,0.0,1.0
2018-04-26,47.92,48.4,47.06,47.06,1688,38.9469162702244,39.3370356318627,38.2479524139557,38.2479524139557,2076.9028140449,0.0,1.0
2018-04-27,46.53,47.7,46.24,47.7,1671,37.8171956188134,38.7681115628068,37.5814985044903,38.7681115628068,2055.98613878497,0.0,1.0
2018-04-30,47.2,47.2,47.2,47.2,692,38.3617372277669,38.3617372277669,38.3617372277669,38.3617372277669,851.43172234542,0.0,1.0
2018-05-01,48.62,48.89,48.62,48.89,770,39.5158403392802,39.7352824802018,39.5158403392802,39.7352824802018,947.402350008633,0.0,1.0
2018-05-02,47.77,48.58,46.93,47.67,4023,38.8250039697124,39.483330392477,38.1422950868453,38.7437291027044,4949.86968062952,0.0,1.0
2018-05-03,48.58,48.58,48.58,48.58,557,39.483330392477,39.483330392477,39.483330392477,39.483330392477,685.328712928323,0.0,1.0
2018-05-04,48.5,48.5,47.02,47.02,11326,39.4183104988706,39.4183104988706,38.2154424671525,38.2154424671525,13935.4272937634,0.0,1.0
2018-05-07,47.5,47.66,47.4,47.56,4535,38.6055618287908,38.7356016160036,38.5242869617829,38.6543267489956,5579.83072375215,0.0,1.0
2018-05-08,47.79,48.15,46.45,47.6,2037,38.841258943114,39.1338484643427,37.752175725207,38.6868366957988,2506.30985320465,0.0,1.0
2018-05-09,47.87,48.75,42.83,42.83,4276,38.9062788367204,39.6214976663906,34.8100255395181,34.8100255395181,5261.15902420378,0.0,1.0
2018-05-10,48.98,48.98,47.85,47.91,3452,39.8084298605089,39.8084298605089,38.8900238633188,38.9387887835236,4247.31547042832,0.0,1.0
2018-05-11,48.81,49.0,48.37,48.62,2752,39.6702625865954,39.8246848339105,39.3126531717603,39.5158403392802,3386.0406067841,0.0,1.0
2018-05-14,47.69,49.17,47.67,48.67,8145,38.759984076106,39.9628521078241,38.7437291027044,39.5564777727842,10021.5482348316,0.0,1.0
2018-05-15,47.4,48.0,45.2,45.2,7783,38.5242869617829,39.0119361638307,36.7362398876073,36.7362398876073,9576.14609106127,0.0,1.0
2018-05-16,48.27,48.89,47.8,48.84,6746,39.2313783047523,39.7352824802018,38.8493864298148,39.6946450466978,8300.2289002055,0.0,1.0
2018-05-17,48.49,48.49,47.43,47.43,1134,39.4101830121698,39.4101830121698,38.5486694218853,38.5486694218853,1395.26527910362,0.0,1.0
2018-05-18,49.1,49.11,48.45,48.83,5055,39.9059597009185,39.9140871876193,39.3776730653667,39.686517559997,6219.63490817356,0.0,1.0
2018-05-21,49.55,49.66,48.05,49.1,5301,40.2716966024544,40.3610989561632,39.0525735973347,39.9059597009185,6522.31150311138,0.0,1.0
2018-05-22,49.33,49.5,48.84,49.3,5294,40.0928918950369,40.2310591689505,39.6946450466978,40.0685094349345,6513.69875447493,0.0,1.0
2018-05-23,50.29,50.55,48.92,48.92,9450,40.8731306183135,41.0844452725342,39.7596649403042,39.7596649403042,11627.2106591969,0.0,1.0
2018-05-24,50.56,50.56,46.3292,50.23,2560,41.092572759235,41.092572759235,37.6539956858614,40.8243656981087,3149.80521561312,0.0,1.0
2018-05-25,50.98,50.98,48.68,50.5,9029,41.4339272006686,41.4339272006686,39.564605259485,41.0438078390303,11109.215348348,0.0,1.0
2018-05-29,51.33,52.14,50.63,50.98,4723,41.7183892351965,42.3767156579611,41.1494651661406,41.4339272006686,5811.14454427373,0.0,1.0
2018-05-30,52.59,53.4742,51.26,51.33,11207,42.7424525594971,43.4610849335816,41.6614968282909,41.7183892351965,13789.0105669438,0.0,1.0
2018-05-31,52.5,53.2,52.5,53.2,3207,42.6693051791899,43.2382292482457,42.6693051791899,43.2382292482457,3945.86926815283,0.0,1.0
2018-06-01,52.9,52.97,52.4,52.45,1948,42.9944046472218,43.0512970541274,42.5880303121819,42.6286677456859,2396.80490625561,0.0,1.0
2018-06-04,52.25,52.87,52.0,52.2,5009,42.4661180116699,42.9700221871194,42.26293084415,42.4254805781659,6163.03684570551,0.0,1.0
2018-06-05,52.99,53.52,52.49,52.86,7510,43.067552027529,43.4983088226713,42.6611776924891,42.9618947004186,9240.24889424004,0.0,1.0
2018-06-06,52.31,53.5,52.31,52.99,16688,42.5148829318747,43.4820538492697,42.5148829318747,43.067552027529,20532.792749278,0.0,1.0
2018-06-07,51.58,52.96,51.21,52.73,4415,41.9215764027164,43.0431695674266,41.6208593947869,42.8562373733082,5432.18360427028,0.0,1.0
2018-06-08,51.51,52.29,51.07,52.29,6381,41.8646839958109,42.4986279584731,41.5070745809757,42.4986279584731,7851.13557844815,0.0,1.0
2018-06-11,51.27,53.99,51.27,51.9,12733,41.6696243149917,43.8803006976088,41.6696243149917,42.181655977142,15666.5897696882,0.0,1.0
2018-06-12,50.94,51.95,50.65,51.67,5226,41.4014172538654,42.222293410646,41.1657201395422,41.9947237830236,6430.03205343521,0.0,1.0
2018-06-13,50.6,52.23,50.55,51.1,8104,41.1250827060382,42.4498630382683,41.0844452725342,41.5314570410781,9971.10213567528,0.0,1.0
2018-06-14,49.98,50.6,49.9,50.34,5037,40.6211785305888,41.1250827060382,40.5561586369824,40.9137680518175,6197.48784025127,0.0,1.0
2018-06-15,51.39,51.39,49.85,49.85,6975,41.978468809622,41.978468809622,40.7205034084386,40.7205034084386,8538.78810171942,0.26,1.0
2018-06-18,50.03,51.26,50.03,50.9,2800,40.86753832546,41.8722769251065,40.86753832546,41.5782070910637,3427.75723079776,0.0,1.0
2018-06-19,49.92,50.6,48.25,48.25,3996,40.7776836539469,41.3331488960279,39.413526368248,39.413526368248,4891.8992479528,0.0,1.0
2018-06-20,50.55,50.9,50.25,50.25,4222,41.292305863522,41.5782070910637,41.0472476684862,41.0472476684862,5168.56822443861,0.0,1.0
2018-06-21,50.02,52.06,50.02,50.74,4978,40.8593697189588,42.5257654452019,40.8593697189588,41.4475093870446,6094.06267675401,0.0,1.0
2018-06-22,51.5,51.5,51.0,51.0,26059,42.0683234811351,42.0683234811351,41.6598931560756,41.6598931560756,31901.4020276281,0.0,1.0
2018-06-25,50.16,51.49,50.09,51.49,6777,40.9737302099755,42.060154874634,40.9165499644672,42.060154874634,8296.39669754157,0.0,1.0
2018-06-26,51.4,52.4,50.12,50.14,11227,41.9866374161232,42.8034980662424,40.9410557839707,40.9573929969731,13744.082296488,0.0,1.0
2018-06-27,50.6,51.61,50.6,50.8,3007,41.3331488960279,42.1581781526482,41.3331488960279,41.4965210260518,3681.16642607459,0.0,1.0
2018-06-28,50.98,51.33,50.1,50.1,7527,41.6435559430732,41.9294571706149,40.9247185709684,40.9247185709684,9214.54595579097,0.0,1.0
2018-06-29,50.11,51.36,50.11,51.01,5451,40.9328871774696,41.9539629901185,40.9328871774696,41.6680617625768,6673.10880895662,0.0,1.0
2018-07-02,49.49,53.25,48.34,50.39,8609,40.4264335743957,43.4978296188436,39.4870438267587,41.1616081595029,10539.1292856921,0.0,1.0
2018-07-03,46.63,51.74,46.38,49.62,11599,38.090212115055,42.2643700371637,37.8859969525252,40.5326254589112,14199.4843285797,0.0,1.0
2018-07-05,48.35,48.83,47.0,47.0,7542,39.4952124332599,39.8873055453171,38.3924505555991,38.3924505555991,9232.90894095595,0.0,1.0
2018-07-06,49.07,50.08,48.43,48.59,7052,40.0833521013457,40.908381357966,39.5605612852694,39.6912589892885,8633.05142556634,0.0,1.0
2018-07-09,49.97,51.6,49.21,49.24,6352,40.8185266864529,42.1500095461471,40.1977125923623,40.2222184118659,7776.1121178669,0.0,1.0
2018-07-10,49.4,50.17,49.03,50.17,9740,40.352916115885,40.9818988164767,40.0506776753409,40.9818988164767,11923.6983671322,0.0,1.0
2018-07-11,49.48,51.12,49.22,50.93,10779,40.4182649678945,41.7579164340899,40.2058811988635,41.6027129105672,13195.6411395604,0.0,1.0
2018-07-12,50.01,51.86,48.75,49.55,4764,40.8512011124576,42.362393315178,39.8219566933075,40.4754452134028,5832.08408840019,0.0,1.0
2018-07-13,50.5,50.87,49.5,50.32,12803,41.251462831016,41.5537012715601,40.4346021808969,41.1044279139946,15673.4199378227,0.0,1.0
2018-07-16,50.88,50.88,50.34,50.35,7835,41.5618698780613,41.5618698780613,41.120765126997,41.1289337334981,9591.59925117872,0.0,1.0
2018-07-17,51.69,51.69,50.11,50.98,9637,42.2235270046578,42.2235270046578,40.9328871774696,41.6435559430732,11797.6058689993,0.0,1.0
2018-07-18,50.92,51.41,50.8,51.41,5294,41.594544304066,41.9948060226244,41.4965210260518,41.9948060226244,6480.90956422977,0.0,1.0
2018-07-19,49.8,51.0,49.4,50.79,27029,40.6796603759326,41.6598931560756,40.352916115885,41.4883524195506,33088.8750682974,0.0,1.0
2018-07-20,47.65,50.1,47.5,49.6,30863,38.9234099781765,40.9247185709684,38.8008808806586,40.5162882459088,37782.4540764683,0.0,1.0
2018-07-23,46.6,48.23,46.19,47.45,18721,38.0657062955514,39.3971891552456,37.7307934290026,38.7600378481527,22918.229684916,0.0,1.0
2018-07-24,46.2,47.27,46.19,46.29,11062,37.7389620355038,38.6130029311312,37.7307934290026,37.8124794940145,13542.0894596731,0.0,1.0
2018-07-25,44.16,46.88,43.25,46.2,21051,36.0725663092607,38.2944272775848,35.3292231176523,37.7389620355038,25770.6133805441,0.0,1.0
2018-07-26,44.76,44.76,44.0,44.28,10577,36.5626826993322,36.5626826993322,35.9418686052417,36.170589587275,12948.3529393385,0.0,1.0
2018-07-27,44.35,45.21,43.96,44.45,6674,36.2277698327834,36.9302699918858,35.9091941792369,36.3094558977953,8170.30419940864,0.0,1.0
2018-07-30,44.33,44.47,43.93,44.33,3940,36.211432619781,36.3257931107977,35.8846883597333,36.211432619781,4823.34410333684,0.0,1.0
2018-07-31,44.96,45.28,44.1,44.1,6476,36.726054829356,36.9874502373942,36.0235546702536,36.0235546702536,7927.91279523082,0.0,1.0
2018-08-01,44.55,45.8,44.41,44.68,17408,36.3911419628072,37.4122177754561,36.2767814717905,36.4973338473227,21310.856383474,0.0,1.0
2018-08-02,44.89,45.56,43.5,44.19,9234,36.6688745838477,37.2161712194275,35.5334382801821,36.0970721287643,11304.2536675666,0.0,1.0
2018-08-03,44.05,45.31,43.89,45.31,5185,35.9827116377476,37.0119560568977,35.8520139337286,37.0119560568977,6347.47187203085,0.0,1.0
2018-08-06,44.26,44.54,43.43,44.08,7756,36.1542523742726,36.382973356306,35.4762580346738,36.0072174572512,9494.8875293098,0.0,1.0
2018-08-07,44.6,45.04,43.82,43.95,9648,36.4319849953132,36.7914036813656,35.7948336882202,35.9010255727357,11811.0720581203,0.0,1.0
2018-08-08,44.94,45.6,44.52,45.4,9953,36.7097176163537,37.2488456454323,36.3666361433036,37.0854735154085,12184.452756475,0.0,1.0
2018-08-09,45.0,45.2,44.5,44.52,1379,36.7587292553608,36.9221013853846,36.3502989303012,36.3666361433036,1688.1704361679,0.0,1.0
2018-08-10,44.29,44.96,44.28,44.96,4366,36.1787581937762,36.726054829356,36.170589587275,36.726054829356,5344.8528820225,0.0,1.0
2018-08-13,44.36,44.7,43.9,43.98,9877,36.2359384392846,36.5136710603251,35.8601825402298,35.9255313922393,12091.4136316391,0.0,1.0
2018-08-14,43.69,44.79,43.385,44.36,12237,35.6886418037047,36.5871885188358,35.4394993054184,36.2359384392846,14980.5232975972,0.0,1.0
2018-08-15,43.28,43.63,43.04,43.5,10540,35.3537289371559,35.6396301646976,35.1576823811273,35.5334382801821,12903.0575759316,0.0,1.0
2018-08-16,43.5,44.17,42.88,44.1,9234,35.5334382801821,36.0807349157619,35.0269846771083,36.0235546702536,11304.2536675666,0.0,1.0
2018-08-17,43.01,44.58,42.59,43.28,8988,35.1331765616237,36.4156477823108,34.7900950885737,35.3537289371559,11003.1007108608,0.0,1.0
2018-08-20,42.95,43.28,42.79,43.05,3091,35.0841649226166,35.3537289371559,34.9534672185975,35.1658509876285,3783.99914299852,0.0,1.0
2018-08-21,42.9,43.08,42.46,42.72,9749,35.0433218901106,35.1903568071321,34.6839032040582,34.8962869730892,11934.7161582312,0.0,1.0
2018-08-22,42.8,42.9,42.46,42.9,5427,34.9616358250987,35.0433218901106,34.6839032040582,35.0433218901106,6643.72803269265,0.0,1.0
2018-08-23,43.15,43.5,42.8,42.8,3252,35.2475370526404,35.5334382801821,34.9616358250987,34.9616358250987,3981.09518376939,0.0,1.0
2018-08-24,42.6,43.64,42.51,43.1,8561,34.7982636950749,35.6477987711988,34.7247462365642,35.2066940201345,10480.3677331641,0.0,1.0
2018-08-27,42.42,43.29,42.0,42.75,11009,34.6512287780535,35.3618975436571,34.3081473050034,34.9207927925928,13477.2069120902,0.0,1.0
2018-08-28,41.54,42.87,41.41,42.61,5149,33.9323914059486,35.0188160706071,33.8261995214331,34.8064323015761,6303.40070763488,0.0,1.0
2018-08-29,42.05,42.65,41.62,41.93,14712,34.3489903375094,34.8391067275808,33.9977402579581,34.2509670594951,18010.4158498202,0.0,1.0
2018-08-30,42.0,42.25,41.96,42.15,7399,34.3081473050034,34.5123624675332,34.2754728789987,34.4306764025213,9057.84848238307,0.0,1.0
2018-08-31,42.0,42.05,41.01,41.95,4879,34.3081473050034,34.3489903375094,33.4994552613855,34.2673042724975,5972.86697466509,0.0,1.0
2018-09-04,42.29,42.57,40.5,41.89,33410,34.545036893538,34.7737578755713,33.0828563298247,34.2182926334903,40900.4889574832,0.0,1.0
2018-09-05,42.19,42.3,42.0,42.29,17791,34.4633508285261,34.5532055000392,34.3081473050034,34.545036893538,21779.7246046867,0.0,1.0
2018-09-06,43.6,44.48,42.22,42.22,15989,35.615124345194,36.3339617172989,34.4878566480296,34.4878566480296,19573.7179868662,0.0,1.0
2018-09-07,44.2,44.52,42.8,43.44,12180,36.1052407352655,36.3666361433036,34.9616358250987,35.484426641175,14910.7439539702,0.0,1.0
2018-09-10,44.25,44.46,44.0,44.32,6120,36.1460837677715,36.3176245042965,35.9418686052417,36.2032640132798,7492.09794731509,0.0,1.0
2018-09-11,43.15,44.1,42.25,44.0,12139,35.2475370526404,36.0235546702536,34.5123624675332,35.9418686052417,14860.5517945193,0.0,1.0
2018-09-12,43.15,43.86,42.9,43.22,4956,35.2475370526404,35.827508114225,35.0433218901106,35.3047172981488,6067.13029851203,0.0,1.0
2018-09-13,41.03,43.2,40.0,43.07,16054,33.5157924743879,35.2883800851464,32.6744260047652,35.1821882006309,19653.2909225811,0.0,1.0
2018-09-14,41.02,42.15,39.01,39.01,2697,33.7200076369176,34.6489108214549,32.0677108219443,32.0677108219443,3280.86936370911,0.26,1.0
2018-09-17,41.67,41.87,40.7,41.46,12962,34.2543324775806,34.4187401208616,33.4569554076682,34.0817044521357,15768.1233564692,0.0,1.0
2018-09-18,41.66,42.79,40.62,41.98,12306,34.2461120954166,35.1750152799538,33.3911923503558,34.5091643246661,14970.1069298495,0.0,1.0
2018-09-19,42.97,43.76,40.73,40.73,16558,35.3229821589067,35.9723923498663,33.4816165541603,33.4816165541603,20142.6158414146,0.0,1.0
2018-09-20,42.33,42.89,42.09,42.87,8329,34.7968777004077,35.2572191015943,34.5995885284706,35.2407783372662,10132.132343468,0.0,1.0
2018-09-21,43.97,43.97,42.24,42.4,34801,36.1450203753113,36.1450203753113,34.7228942609313,34.854420375556,42335.0147298629,0.0,1.0
2018-09-24,42.57,44.0,42.3,44.0,9163,34.9941668723448,36.1696815218034,34.7722165539156,36.1696815218034,11146.6837151155,0.0,1.0
2018-09-25,43.35,43.73,41.81,42.48,10766,35.6353566811404,35.9477312033742,34.3694178278773,34.9201834328684,13096.7147088217,0.0,1.0
2018-09-26,42.8,43.73,42.31,43.73,7229,35.1832356621179,35.9477312033742,34.7804369360796,35.9477312033742,8793.9950427338,0.0,1.0
2018-09-27,42.0,42.62,40.98,42.62,10578,34.5256050889942,35.035268783165,33.6871261082615,35.035268783165,12868.0148792417,0.0,1.0
2018-09-28,42.43,42.86,41.55,42.0,12253,34.8790815220482,35.2325579551021,34.1556878916121,34.5256050889942,14905.6330417232,0.0,1.0
2018-10-01,42.75,42.93,41.89,42.34,6058,35.1421337512976,35.2901006302505,34.4351808851897,34.8050980825717,7369.48706167955,0.0,1.0
2018-10-02,41.52,42.85,41.52,42.73,7821,34.13102674512,35.2243375729381,34.13102674512,35.1256929869695,9514.15620821982,0.0,1.0
2018-10-03,42.51,42.79,41.17,41.17,6616,34.9448445793605,35.1750152799538,33.8433133693783,33.8433133693783,8048.28761968833,0.0,1.0
2018-10-04,42.56,42.75,42.47,42.47,5376,34.9859464901808,35.1421337512976,34.9119630507043,34.9119630507043,6539.84193522436,0.0,1.0
2018-10-05,42.22,42.58,41.89,42.05,8702,34.7064534966032,35.0023872545088,34.4351808851897,34.5667069998144,10585.8825372624,0.0,1.0
2018-10-08,42.62,42.97,42.5,42.5,3852,35.035268783165,35.3229821589067,34.9366241971965,34.9366241971965,4685.91352947997,0.0,1.0
2018-10-09,42.76,43.65,42.3,42.61,6400,35.1503541334617,35.8819681460618,34.7722165539156,35.027048401001,7785.52611336234,0.0,1.0
2018-10-10,43.03,43.69,42.31,42.76,6951,35.3723044518909,35.914849674718,34.7804369360796,35.1503541334617,8455.81125218464,0.0,1.0
2018-10-11,42.66,43.56,42.14,43.29,9982,35.0681503118212,35.8079847065854,34.6406904392908,35.5860343881561,12142.9877599348,0.0,1.0
2018-10-12,41.9,45.04,41.83,42.96,6493,34.4434012673537,37.0246012668642,34.3858585922054,35.3147617767426,7898.65953969714,0.0,1.0
2018-10-15,42.5,42.63,40.94,40.94,2508,34.9366241971965,35.0434891653291,33.6542445796053,33.6542445796053,3050.95304567387,0.0,1.0
2018-10-16,42.17,42.34,41.5,41.75,7901,34.665351585783,34.8050980825717,34.1145859807919,34.320095534893,9611.47528463685,0.0,1.0
2018-10-17,41.0,41.95,40.49,41.22,10169,33.7035668725895,34.4845031781739,33.2843273822232,33.8844152801986,12370.4711010597,0.0,1.0
2018-10-18,41.35,41.38,40.15,41.25,4291,33.9912802483312,34.0159413948233,33.0048343886456,33.9090764266907,5219.9519613184,0.0,1.0
2018-10-19,40.62,40.62,39.5,39.5,2168,33.3911923503558,33.3911923503558,32.4705095479826,32.4705095479826,2637.34697090149,0.0,1.0
2018-10-22,42.14,42.35,40.66,40.7,9091,34.6406904392908,34.8133184647358,33.424073879012,33.4569554076682,11059.0965463402,0.0,1.0
2018-10-23,42.21,42.9,41.55,42.0,9157,34.6982331144391,35.2654394837583,34.1556878916121,34.5256050889942,11139.3847843842,0.0,1.0
2018-10-24,42.2,42.85,41.8,42.0,7137,34.6900127322751,35.2243375729381,34.3611974457132,34.5256050889942,8682.07810485423,0.0,1.0
2018-10-25,42.6,42.75,42.03,42.32,7955,35.0188280188369,35.1421337512976,34.5502662354863,34.7886573182437,9677.16566121837,0.0,1.0
2018-10-26,41.2,42.65,41.2,42.65,3537,33.8679745158705,35.0599299296572,33.8679745158705,35.0599299296572,4302.71966608791,0.0,1.0
2018-10-29,42.55,42.55,41.42,41.42,4893,34.9777261080167,34.9777261080167,34.0488229234795,34.0488229234795,5952.27801135656,0.0,1.0
2018-10-30,42.72,42.72,42.23,42.27,1957,35.1174726048055,35.1174726048055,34.7146738787672,34.7475554074234,2380.66790685158,0.0,1.0
2018-10-31,43.47,45.89,41.31,42.46,5477,35.734001267109,37.7233337508082,33.958398719675,34.9037426685403,6662.70726920086,0.0,1.0
2018-11-01,42.46,43.13,41.24,43.13,3838,34.9037426685403,35.4545082735314,33.9008560445267,35.4545082735314,4668.88269110698,0.0,1.0
2018-11-02,41.77,43.56,41.77,43.56,4122,34.3365362992211,35.8079847065854,34.3365362992211,35.8079847065854,5014.36541238744,0.0,1.0
2018-11-05,42.17,42.85,42.16,42.26,2911,34.665351585783,35.2243375729381,34.6571312036189,34.7393350252594,3541.19789312465,0.0,1.0
2018-11-06,42.57,42.8,42.35,42.8,2546,34.9941668723448,35.1832356621179,34.8133184647358,35.1832356621179,3097.17960697196,0.0,1.0
2018-11-07,42.56,42.57,41.9,42.57,6351,34.9859464901808,34.9941668723448,34.4434012673537,34.9941668723448,7725.91817905691,0.0,1.0
2018-11-08,42.7,42.96,42.5,42.77,10785,35.1010318404774,35.3147617767426,34.9366241971965,35.1585745156257,13119.8279894708,0.0,1.0
2018-11-09,43.01,43.18,42.7,42.7,4156,35.3558636875628,35.4956101843516,35.1010318404774,35.1010318404774,5055.72601986468,0.0,1.0
2018-11-12,43.35,44.05,42.98,43.4,6385,35.6353566811404,36.2107834326236,35.3312025410707,35.6764585919606,7767.27878653416,0.0,1.0
2018-11-13,43.98,43.99,43.36,43.36,1462,36.1532407574753,36.1614611396394,35.6435770633045,35.6435770633045,1778.50612152121,0.0,1.0
2018-11-14,41.33,44.15,40.72,44.0,30865,33.9748394840031,36.2929872542641,33.4733961719962,36.1696815218034,37546.9161701451,0.0,1.0
2018-11-15,41.9,41.9,41.2,41.2,2208,34.4434012673537,34.4434012673537,33.8679745158705,33.8679745158705,2686.00650911001,0.0,1.0
2018-11-16,42.4,42.97,41.7,41.7,6858,34.854420375556,35.3229821589067,34.2789936240728,34.2789936240728,8342.67782584984,0.0,1.0
2018-11-19,43.3,44.16,42.49,42.5,6018,35.5942547703202,36.3012076364282,34.9284038150324,34.9366241971965,7320.82752347103,0.0,1.0
2018-11-20,42.94,44.15,42.45,43.45,4114,35.2983210124145,36.2929872542641,34.8955222863762,35.7175605027809,5004.63350474574,0.0,1.0
2018-11-21,43.44,43.48,42.85,42.86,1794,35.7093401206168,35.742221649273,35.2243375729381,35.2325579551021,2182.38028865188,0.0,1.0
2018-11-23,43.5,43.5,42.9,42.9,1511,35.7586624136011,35.7586624136011,35.2654394837583,35.2654394837583,1838.11405582664,0.0,1.0
2018-11-26,43.32,43.37,42.96,43.37,5372,35.6106955346483,35.6517974454685,35.3147617767426,35.6517974454685,6534.97598140351,0.0,1.0
2018-11-27,43.17,43.17,42.82,43.16,9889,35.4873898021876,35.4873898021876,35.199676426446,35.4791694200235,12029.8543336,0.0,1.0
2018-11-28,43.29,43.29,42.82,42.84,4188,35.5860343881561,35.5860343881561,35.199676426446,35.2161171907741,5094.65365043149,0.0,1.0
2018-11-29,43.17,43.29,43.02,43.02,1407,35.4873898021876,35.5860343881561,35.3640840697269,35.3640840697269,1711.5992564845,0.0,1.0
2018-11-30,43.2,43.5,43.02,43.05,4557,35.5120509486797,35.7586624136011,35.3640840697269,35.388745216219,5543.53789040504,0.0,1.0
2018-12-03,43.95,43.99,43.43,43.43,6335,36.1285796109832,36.1614611396394,35.7011197384528,35.7011197384528,7706.45436377351,0.0,1.0
2018-12-04,43.39,44.12,43.37,44.09,6012,35.6682382097966,36.268326107772,35.6517974454685,36.2436649612798,7313.52859273975,0.0,1.0
2018-12-06,44.52,44.52,43.37,43.37,2506,36.5971413943338,36.5971413943338,35.6517974454685,35.6517974454685,3048.52006876345,0.0,1.0
2018-12-07,43.35,44.07,43.07,44.03,4529,35.6353566811404,36.2272241969517,35.4051859805471,36.1943426682956,5509.47621365907,0.0,1.0
2018-12-10,42.85,43.07,42.53,43.07,6512,35.2243375729381,35.4051859805471,34.9612853436886,35.4051859805471,7921.77282034619,0.0,1.0
2018-12-11,42.72,42.98,42.72,42.95,1813,35.1174726048055,35.3312025410707,35.1174726048055,35.3065413945786,2205.49356930093,0.0,1.0
2018-12-12,42.2,42.72,41.02,42.72,5249,34.6900127322751,35.1174726048055,33.7200076369176,35.1174726048055,6385.34790141233,0.0,1.0
2018-12-13,42.07,43.51,41.9,41.9,5502,34.5831477641425,35.7668827957651,34.4434012673537,34.4434012673537,6693.11948058119,0.0,1.0
2018-12-14,41.5,42.05,40.82,42.05,1944,34.1145859807919,34.5667069998144,33.5555999936367,34.5667069998144,2364.85355693381,0.0,1.0
2018-12-17,41.6,42.53,41.42,42.53,4228,34.1967898024323,34.9612853436886,34.0488229234795,34.9612853436886,5143.31318864,0.0,1.0
2018-12-18,41.5,43.57,40.96,41.77,2757,34.3283159170571,36.0405957712332,33.8816342159676,34.5516567676018,3332.97736703562,0.26,1.0
2018-12-19,40.35,41.97,40.34,40.4857,2300,33.3770493314037,34.7170944346719,33.3687774480502,33.4892987885108,2780.50342552845,0.0,1.0
2018-12-20,40.6,41.99,40.3,40.5,4083,33.5838464152414,34.7336382013789,33.3356899146361,33.5011275817063,4935.99803757941,0.0,1.0
2018-12-21,39.58,40.43,36.87,40.43,18420,32.7401143131836,33.4432243982317,30.498433924383,33.4432243982317,22268.2056948844,0.0,1.0
2018-12-24,38.5,39.36,38.49,39.14,7319,31.8467509110047,32.5581328794064,31.8384790276512,32.3761514456292,8848.04546584468,0.0,1.0
2018-12-26,40.1,40.89,38.71,38.71,4864,33.170252247566,33.8237310324931,32.0204604614284,32.0204604614284,5880.16028772625,0.0,1.0
2018-12-27,40.9,41.3,38.56,40.19,5422,33.8320029158466,34.1628782499869,31.8963822111258,33.2446991977475,6554.73459705011,0.0,1.0
2018-12-28,41.39,42.47,40.9,40.95,3038,34.2373252001685,35.1306886023473,33.8320029158466,33.8733623326141,3672.68235076323,0.0,1.0
2018-12-31,41.31,42.34,41.31,42.34,1800,34.1711501333404,35.0231541187517,34.1711501333404,35.0231541187517,2176.04615910922,0.0,1.0
2019-01-02,41.91,41.91,40.98,40.98,6561,34.6674631345509,34.6674631345509,33.8981779826747,33.8981779826747,7931.68824995311,0.0,1.0
2019-01-03,39.69,40.91,39.69,40.02,10118,32.8311050300722,33.8402747992001,32.8311050300722,33.1040771807379,12231.7972432595,0.0,1.0
2019-01-04,41.5,41.5,40.01,40.01,7292,34.3283159170571,34.3283159170571,33.0958052973844,33.0958052973844,8815.40477345802,0.0,1.0
2019-01-07,41.87,41.87,41.0,41.1,2471,34.6343756011368,34.6343756011368,33.9147217493817,33.9974405829168,2987.22781064383,0.0,1.0
2019-01-08,41.14,41.95,40.67,41.89,5237,34.0305281163308,34.7005506679649,33.6417495987159,34.6509193678439,6331.085408475,0.0,1.0
2019-01-09,41.4,41.7,40.77,41.0,3867,34.245597083522,34.4937535841272,33.724468432251,33.9147217493817,4674.87249848631,0.0,1.0
2019-01-10,40.77,41.43,40.67,41.19,10552,33.724468432251,34.2704127335825,33.6417495987159,34.0718875330983,12756.4661505114,0.0,1.0
2019-01-11,40.9,40.9,40.32,40.32,1381,33.8320029158466,33.8320029158466,33.3522336813431,33.3522336813431,1669.51096984991,0.0,1.0
2019-01-14,41.36,41.69,40.83,40.83,5963,34.212509550108,34.4854817007737,33.774099732372,33.774099732372,7208.75735931571,0.0,1.0
2019-01-15,41.98,41.98,40.5,40.54,6569,34.7253663180254,34.7253663180254,33.5011275817063,33.5342151151203,7941.35956621583,0.0,1.0
2019-01-16,41.98,42.01,41.98,42.01,1194,34.7253663180254,34.750181968086,34.7253663180254,34.750181968086,1443.44395220912,0.0,1.0
2019-01-17,41.98,42.15,41.96,41.96,2975,34.7253663180254,34.8659883350351,34.7088225513184,34.7088225513184,3596.52073519441,0.0,1.0
2019-01-18,41.77,42.07,41.41,41.97,8107,34.5516567676018,34.799813268207,34.2538689668755,34.7170944346719,9800.67011772136,0.0,1.0
2019-01-22,41.58,42.15,41.58,41.8,5261,34.3944909838851,34.8659883350351,34.3944909838851,34.5764724176623,6360.09935726313,0.0,1.0
2019-01-23,41.89,42.18,41.89,41.9,2598,34.6509193678439,34.8908039850956,34.6509193678439,34.6591912511974,3140.75995631431,0.0,1.0
2019-01-24,42.4,42.4,41.79,42.1,1268,35.0727854188728,35.0727854188728,34.5682005343088,34.8246289182675,1532.90362763916,0.0,1.0
2019-01-25,42.4,42.4,41.75,42.27,3169,35.0727854188728,35.0727854188728,34.5351130008948,34.9652509352772,3831.05015456506,0.0,1.0
2019-01-28,41.58,42.18,40.78,42.18,12427,34.3944909838851,34.8908039850956,33.7327403156045,34.8908039850956,15023.1808995835,0.0,1.0
2019-01-29,41.42,41.97,40.51,41.68,7375,34.262140850229,34.7170944346719,33.5093994650598,34.4772098174202,8915.74467968362,0.0,1.0
2019-01-30,41.73,42.4,41.46,41.91,6197,34.5185692341877,35.0727854188728,34.295228383643,34.6674631345509,7491.64335999992,0.0,1.0
2019-01-31,41.92,42.16,41.31,41.47,6093,34.6757350179044,34.8742602183886,34.1711501333404,34.3035002669965,7365.91624858471,0.0,1.0
2019-02-01,42.8,43.5,41.55,42.01,6564,35.4036607530131,35.9826925877586,34.3696753338246,34.750181968086,7935.31499355162,0.0,1.0
2019-02-04,43.56,44.0,42.08,42.99,11515,36.0323238878796,36.396286755434,34.8080851515605,35.5608265367297,13920.6508456349,0.0,1.0
2019-02-05,43.68,44.0,42.8,44.0,16080,36.1315864881217,36.396286755434,35.4036607530131,36.396286755434,19439.3456880424,0.0,1.0
2019-02-06,43.2,43.72,42.85,43.51,7167,35.7345360871534,36.1646740215358,35.4450201697806,35.9909644711121,8664.29045685321,0.0,1.0
2019-02-07,43.09,43.97,43.0,43.45,3739,35.6435453702648,36.3714711053735,35.5690984200832,35.9413331709911,4520.13143828299,0.0,1.0
2019-02-08,43.7,43.94,42.32,43.0,9674,36.1481302548288,36.3466554553129,35.0066103520447,35.5690984200832,11695.0391906792,0.0,1.0
2019-02-11,44.52,45.0,43.59,44.01,12311,36.8264246898164,37.2234750907848,36.0571395379402,36.4045586387875,14882.9468137742,0.0,1.0
2019-02-12,46.01,46.01,45.0,45.0,4649,38.058935309489,38.058935309489,37.2234750907848,37.2234750907848,5620.24366316599,0.0,1.0
2019-02-13,45.71,46.28,42.7,46.0,8574,37.8107788088838,38.2822761600338,35.320941919478,38.0506634261355,10365.2332045569,0.0,1.0
2019-02-14,45.78,46.29,43.9,45.3,10130,37.8686819923584,38.2905480433873,36.3135679218989,37.47163159139,12246.3042176536,0.0,1.0
2019-02-15,46.83,47.37,45.86,45.86,7185,38.7372297444767,39.1839114455661,37.9348570591864,37.9348570591864,8686.05091844431,0.0,1.0
2019-02-19,48.36,48.9,46.6,46.6,8683,40.0028278975634,40.4495095986528,38.546976427346,38.546976427346,10497.0048886363,0.0,1.0
2019-02-20,47.81,51.0,46.85,51.0,14890,39.5478743131204,42.1866051028894,38.7537735111837,42.1866051028894,18000.7373939646,0.0,1.0
2019-02-21,48.34,48.517,46.905,47.49,6163,39.9862841308563,40.1326964662134,38.799268869628,39.2831740458082,7450.54026588342,0.0,1.0
2019-02-22,48.21,49.0,47.63,48.4,7157,39.8787496472607,40.5322284321878,39.3989804127573,40.0359154309774,8652.20131152485,0.0,1.0
2019-02-25,48.34,48.8425,47.852,48.68,11642,39.9862841308563,40.4019462693701,39.5826162232052,40.2675281648756,14074.1829913053,0.0,1.0
2019-02-26,47.6,48.71,45.93,47.87,8451,39.3741647626968,40.2923438149361,37.992760242661,39.5975056132415,10216.5367170178,0.0,1.0
2019-02-27,47.63,48.07,47.11,48.07,6180,39.3989804127573,39.7629432803116,38.9688424783749,39.7629432803116,7471.09181294166,0.0,1.0
2019-02-28,46.58,47.51,46.58,47.13,3988,38.530432660639,39.2997178125152,38.530432660639,38.9853862450819,4821.15115695976,0.0,1.0
2019-03-01,46.75,47.79,46.0,47.79,12238,38.6710546776486,39.5313305464134,38.0506634261355,39.5313305464134,14794.696052877,0.0,1.0
2019-03-04,47.0,47.05,46.21,47.05,9839,38.8778517614863,38.9192111782538,38.2243729765592,38.9192111782538,11894.5100885976,0.0,1.0
2019-03-05,47.79,47.79,46.84,47.0,4437,39.5313305464134,39.5313305464134,38.7455016278302,38.8778517614863,5363.95378220424,0.0,1.0
2019-03-06,46.32,48.14,46.32,48.14,9227,38.3153636934478,39.8208464637862,38.3153636934478,39.8208464637862,11154.6543945004,0.0,1.0
2019-03-07,45.26,48.71,45.26,47.96,8227,37.438544057976,40.2923438149361,37.438544057976,39.671952563423,9945.73986166197,0.0,1.0
2019-03-08,44.85,45.2,44.2,45.13,6951,37.0993968404822,37.3889127578549,36.5617244225041,37.3310095743804,8403.1649177601,0.0,1.0
2019-03-11,47.56,47.56,44.4,45.44,6961,39.3410772292827,39.3410772292827,36.7271620895743,37.5874379583391,8415.25406308851,0.0,1.0
2019-03-12,47.55,48.4,45.16,47.7,13833,39.3328053459292,40.0359154309774,37.3558252244409,39.4568835962318,16722.9147327544,0.0,1.0
2019-03-13,47.0,48.63,46.61,46.8,7551,38.8778517614863,40.2261687481081,38.5552483106995,38.7124140944162,9128.51363746319,0.0,1.0
2019-03-14,47.03,47.5,46.48,46.49,10068,38.9026674115468,39.2914459291617,38.4477138271039,38.4559857104574,12171.3515166176,0.0,1.0
2019-03-15,46.66,48.51,42.48,47.0,14402,38.8116766946582,40.350502281566,35.3347626658612,39.0944878836035,17314.3078895246,0.26,1.0
2019-03-18,46.58,47.32,44.89,46.38,19686,38.7451328854947,39.3606631202578,37.339394916914,38.5787733625857,23666.8146863756,0.0,1.0
2019-03-19,46.03,48.12,45.53,46.73,10319,38.287644197495,40.0261012118936,37.8717453902227,38.8699025276764,12405.6619297323,0.0,1.0
2019-03-20,45.1,47.77,44.65,46.08,16565,37.5140724159684,39.7349720468029,37.1397634894233,38.3292340782223,19914.7000548518,0.0,1.0
2019-03-21,45.67,45.89,44.37,45.89,11803,37.9881970562589,38.1711925314588,36.9068601573508,38.1711925314588,14189.749758371,0.0,1.0
2019-03-22,44.18,45.54,44.1,45.54,14014,36.7488186105873,37.8800633663681,36.6822748014237,37.8800633663681,16847.8482685598,0.0,1.0
2019-03-25,43.83,44.95,43.01,44.39,42041,36.4576894454966,37.3893027737867,35.7756154015699,36.9234961096417,50542.3425901614,0.0,1.0
2019-03-26,44.93,44.96,43.13,44.46,44436,37.3726668214958,37.3976207499322,35.8754311153153,36.9817219426598,53421.6487556531,0.0,1.0
2019-03-27,45.45,45.45,44.22,44.44,4106,37.8052015810591,37.8052015810591,36.782090515169,36.9650859903689,4936.29691670518,0.0,1.0
2019-03-28,45.44,45.67,45.05,45.05,5352,37.7968836049136,37.9881970562589,37.4724825352412,37.4724825352412,6434.25745207165,0.0,1.0
2019-03-29,46.93,46.93,45.34,45.65,7969,39.0362620505853,39.0362620505853,37.7137038434592,37.971561103968,9580.45546254838,0.0,1.0
2019-04-01,48.11,48.77,46.87,46.87,7673,40.0177832357481,40.5667696613477,38.9863541937126,38.9863541937126,9224.59966923501,0.0,1.0
2019-04-02,47.58,48.03,47.19,47.61,9391,39.5769305000394,39.9512394265846,39.252529430367,39.6018844284758,11290.0059290741,0.0,1.0
2019-04-03,47.22,47.75,47.01,47.75,21290,39.2774833588033,39.718336094512,39.1028058597489,39.718336094512,25595.1683771684,0.0,1.0
2019-04-04,46.83,47.5,46.79,46.79,18490,38.9530822891309,39.5103866908758,38.9198103845491,38.9198103845491,22228.9649269067,0.0,1.0
2019-04-05,47.73,48.15,46.45,47.48,18484,39.7017001422211,40.0510551403299,38.6369991956038,39.4937507385849,22221.751633799,0.0,1.0
2019-04-08,49.73,49.88,47.97,47.97,6851,41.3652953713106,41.4900650134924,39.9013315697119,39.9013315697119,8236.37851347961,0.0,1.0
2019-04-09,48.35,48.98,48.06,48.6,10947,40.2174146632389,40.7414471604021,39.9761933550209,40.4253640668751,13160.6532750053,0.0,1.0
2019-04-10,48.6,48.6,48.2,48.21,4938,40.4253640668751,40.4253640668751,40.0926450210572,40.1009629972026,5936.54022764008,0.0,1.0
2019-04-11,49.24,50.0,48.01,48.31,21194,40.9577145401837,41.5898807272377,39.9346034742937,40.1841427586571,25479.7556874451,0.0,1.0
2019-04-12,49.83,50.81,49.0,49.0,9530,41.4484751327651,42.263636795019,40.758083112693,40.758083112693,11457.1138860693,0.0,1.0
2019-04-15,49.96,50.24,49.15,49.96,12177,41.5566088226559,41.7895121547285,40.8828527548747,41.5566088226559,14639.3783620845,0.0,1.0
2019-04-16,49.33,50.2499,49.3285,49.55,12431,41.0325763254927,41.7977469511125,41.0313286290709,41.2155718006926,14944.741103644,0.0,1.0
2019-04-17,49.78,50.2,49.02,49.02,9643,41.4068852520379,41.7562402501467,40.7747190649839,40.7747190649839,11592.9642395977,0.0,1.0
2019-04-18,49.0,49.69,48.48,49.39,8413,40.758083112693,41.3320234667288,40.3255483531297,41.0824841823654,10114.2391525184,0.0,1.0
2019-04-22,48.71,50.33,47.0,48.24,9181,40.516861804475,41.8643739400375,39.0944878836035,40.125916925639,11037.5406703045,0.0,1.0
2019-04-23,49.73,49.76,49.02,49.02,3797,41.3652953713106,41.390249299747,40.7747190649839,40.7747190649839,4564.81232165845,0.0,1.0
2019-04-24,48.67,49.65,48.21,49.47,12520,40.4835898998932,41.2987515621471,40.1009629972026,41.149027991529,15051.7382847416,0.0,1.0
2019-04-25,48.17,48.78,47.66,48.09,6017,40.0676910926208,40.5750876374931,39.643474309203,40.0011472834573,7233.7307715088,0.0,1.0
2019-04-26,48.09,48.21,47.0,47.0,6243,40.0011472834573,40.1009629972026,39.0944878836035,39.0944878836035,7505.43147856562,0.0,1.0
2019-04-29,48.42,48.46,47.28,47.53,11096,40.275640496257,40.3089124008388,39.327391215676,39.5353406193122,13339.7833871799,0.0,1.0
2019-04-30,47.38,48.12,46.75,47.88,14908,39.4105709771305,40.0261012118936,38.8865384799673,39.8264697844028,17922.6289416076,0.0,1.0
2019-05-01,47.82,48.24,46.72,46.97,7990,39.7765619275302,40.125916925639,38.8615845515309,39.0695339551671,9605.70198842533,0.0,1.0
2019-05-02,47.53,47.91,46.82,47.7,7590,39.5353406193122,39.8514237128392,38.9447643129854,39.6767462137848,9124.81578124509,0.0,1.0
2019-05-03,48.37,48.47,46.98,46.98,2761,40.2340506155298,40.3172303769842,39.0778519313126,39.0778519313126,3319.31704506162,0.0,1.0
2019-05-06,48.11,48.5,47.17,47.34,8167,40.0177832357481,40.3421843054206,39.2358934780761,39.3772990725487,9818.4941351026,0.0,1.0
2019-05-07,47.75,48.0,47.28,47.32,8172,39.718336094512,39.9262854981482,39.327391215676,39.3606631202578,9824.50521269235,0.0,1.0
2019-05-08,48.11,48.31,47.41,47.41,3537,40.0177832357481,40.1841427586571,39.4355249055668,39.4355249055668,4252.2362869913,0.0,1.0
2019-05-09,47.92,48.18,47.63,47.76,2768,39.8597416889846,40.0760090687663,39.6185203807667,39.7266540706575,3327.73255368728,0.0,1.0
2019-05-10,47.98,47.98,46.65,47.89,9771,39.9096495458573,39.9096495458573,38.8033587185128,39.8347877605483,11746.8478258954,0.0,1.0
2019-05-13,47.22,47.73,46.42,47.5,15739,39.2774833588033,39.7017001422211,38.6120452671675,39.5103866908758,18921.6700370246,0.0,1.0
2019-05-14,48.98,49.0,47.66,47.74,7635,40.7414471604021,40.758083112693,39.643474309203,39.7100181183666,9178.91547955286,0.0,1.0
2019-05-15,49.37,49.37,47.81,48.25,8631,41.0658482300745,41.0658482300745,39.7682439513847,40.1342349017844,10376.3221354317,0.0,1.0
2019-05-16,49.3,50.03,49.3,49.4,2685,41.0076223970564,41.6148346556741,41.0076223970564,41.0908021585109,3227.94866569737,0.0,1.0
2019-05-17,48.1,49.26,47.97,49.23,3844,40.0094652596027,40.9743504924746,39.9013315697119,40.9493965640383,4621.31645100213,0.0,1.0
2019-05-20,48.25,48.3,47.43,47.95,7292,40.1342349017844,40.1758247825116,39.4521608578577,39.884695617421,8766.55555689581,0.0,1.0
2019-05-21,47.82,49.06,47.38,47.38,22803,39.7765619275302,40.8079909695657,39.4105709771305,39.4105709771305,27414.1204558276,0.0,1.0
2019-05-22,47.46,48.46,47.36,47.82,7796,39.4771147862941,40.3089124008388,39.3939350248396,39.7765619275302,9372.47217794291,0.0,1.0
2019-05-23,46.79,47.0,46.03,46.57,7944,38.9198103845491,39.0944878836035,38.287644197495,38.7368149093492,9550.4000745996,0.0,1.0
2019-05-24,48.0,48.33,46.53,47.01,5908,39.9262854981482,40.200778710948,38.7035430047674,39.1028058597489,7102.68928005218,0.0,1.0
2019-05-28,46.75,47.86,46.51,47.56,13215,38.8865384799673,39.8098338321119,38.6869070524765,39.5602945477485,15887.2780697172,0.0,1.0
2019-05-29,46.5,47.38,46.18,46.49,5515,38.6785890763311,39.4105709771305,38.4124138396768,38.6702711001856,6630.21858149759,0.0,1.0
2019-05-30,45.6,46.84,45.02,46.56,12740,37.9299712232408,38.9614002652763,37.4475286068049,38.7284969332038,15316.2256986907,0.0,1.0
2019-05-31,44.8,45.79,44.35,45.56,8126,37.264533131605,38.0880127700043,36.8902242050599,37.896699318659,9769.20329886662,0.0,1.0
2019-06-03,45.3,45.92,43.7,44.99,12684,37.6804319388774,38.1961464598951,36.3495557556058,37.4225746783685,15248.9016296855,0.0,1.0
2019-06-04,45.5,46.24,45.094,45.42,3827,37.8467914617863,38.4623216965495,37.5090816302812,37.7802476526227,4600.87878719697,0.0,1.0
2019-06-05,45.87,46.2,44.92,45.4,8573,38.1545565791679,38.4290497919677,37.3643488453504,37.7636117003319,10306.5936353905,0.0,1.0
2019-06-06,46.0,46.49,45.44,45.44,3732,38.2626902690587,38.6702711001856,37.7968836049136,37.7968836049136,4486.66831299166,0.0,1.0
2019-06-07,45.98,46.85,45.98,46.85,1663,38.2460543167678,38.9697182414218,38.2460543167678,38.9697182414218,1999.28440635186,0.0,1.0
2019-06-10,46.0,46.75,45.56,45.89,3092,38.2626902690587,38.8865384799673,37.896699318659,38.1711925314588,3717.25038150327,0.0,1.0
2019-06-11,45.64,47.07,45.6,45.73,4413,37.9632431278226,39.1527137166216,37.9299712232408,38.0381049131316,5305.37708071602,0.0,1.0
2019-06-12,45.99,46.14,45.23,45.91,2302,38.2543722929133,38.379141935095,37.6222061058592,38.1878284837497,2767.50012232229,0.0,1.0
2019-06-13,46.1,46.1,45.89,45.98,2264,38.3458700305132,38.3458700305132,38.1711925314588,38.2460543167678,2721.81593264017,0.0,1.0
2019-06-14,45.5,46.45,45.42,45.76,4339,38.063058841568,38.8577820481502,37.9961347820663,38.2805620349484,5186.7744214082,0.26,1.0
2019-06-17,46.88,46.88,45.77,45.77,3255,39.2174988679716,39.2174988679716,38.2889275423861,38.2889275423861,3890.97735461712,0.0,1.0
2019-06-18,47.4,47.85,47.0,47.0,1477,39.6525052547323,40.0289530894292,39.3178849572241,39.3178849572241,1765.58327274024,0.0,1.0
2019-06-19,47.16,47.93,47.03,47.93,3429,39.4517330762274,40.0958771489308,39.3429814795372,40.0958771489308,4098.97430076255,0.0,1.0
2019-06-20,47.57,47.88,47.57,47.88,1340,39.7947188811734,40.0540496117423,39.7947188811734,40.0540496117423,1601.81556226941,0.0,1.0
2019-06-21,48.05,48.98,47.24,47.24,16524,40.1962632381833,40.9742554298901,39.518657135729,39.518657135729,19752.5375753282,0.0,1.0
2019-06-24,47.45,48.45,47.35,47.75,3605,39.6943327919209,40.5308835356916,39.6106777175438,39.9452980150521,4309.36201640391,0.0,1.0
2019-06-25,47.2,47.38,46.44,47.16,2448,39.4851951059782,39.6357742398569,38.8494165407124,39.4517330762274,2926.30186301159,0.0,1.0
2019-06-26,47.65,47.7,46.25,47.7,3097,39.861642940675,39.9034704778636,38.690471899396,39.9034704778636,3702.10656443909,0.0,1.0
2019-06-27,47.64,47.98,47.24,47.98,7687,39.8532774332373,40.1377046861194,39.518657135729,40.1377046861194,9188.92255758582,0.0,1.0
2019-06-28,48.34,48.5,47.27,47.7,36708,40.4388629538768,40.5727110728801,39.5437536580421,39.9034704778636,43880.1833281983,0.0,1.0
2019-07-01,48.65,48.65,47.71,48.41,4342,40.6981936844457,40.6981936844457,39.9118359853013,40.4974215059408,5190.36057565209,0.0,1.0
2019-07-02,48.89,48.89,48.46,48.8,1804,40.8989658629507,40.8989658629507,40.5392490431293,40.8236762960113,2156.4740853239,0.0,1.0
2019-07-03,48.62,48.89,48.62,48.89,697,40.6730971621326,40.8989658629507,40.6730971621326,40.8989658629507,833.183169329689,0.0,1.0
2019-07-05,49.0,49.0,48.24,48.6,2640,40.9909864447655,40.9909864447655,40.3552078794998,40.6563661472572,3155.81573462034,0.0,1.0
2019-07-08,48.46,48.88,47.02,48.88,2599,40.5392490431293,40.890600355513,39.3346159720995,40.890600355513,3106.80495995389,0.0,1.0
2019-07-09,48.66,48.8,48.51,48.51,1804,40.7065591918834,40.8236762960113,40.5810765803178,40.5810765803178,2156.4740853239,0.0,1.0
2019-07-10,48.88,48.94,48.78,48.81,2756,40.890600355513,40.9407934001393,40.8069452811359,40.8320418034491,3294.48036538396,0.0,1.0
2019-07-11,48.76,48.98,48.75,48.98,10853,40.7902142662605,40.9742554298901,40.7818487588228,40.9742554298901,12973.5106696343,0.0,1.0
2019-07-12,47.71,48.96,47.71,48.96,9350,39.9118359853013,40.9575244150147,39.9118359853013,40.9575244150147,11176.847393447,0.0,1.0
2019-07-15,48.49,48.75,46.99,48.23,4868,40.5643455654424,40.7818487588228,39.3095194497863,40.346842372062,5819.13295308024,0.0,1.0
2019-07-16,47.97,48.25,47.58,48.25,3767,40.1293391786817,40.3635733869375,39.8030843886111,40.3635733869375,4503.01434557379,0.0,1.0
2019-07-17,47.0,47.8,46.9,46.9,5792,39.3178849572241,39.9871255522406,39.234229882847,39.234229882847,6923.66846019734,0.0,1.0
2019-07-18,47.51,47.51,47.06,47.06,1924,39.7445258365471,39.7445258365471,39.3680780018503,39.3680780018503,2299.92025507937,0.0,1.0
2019-07-19,48.75,48.9,46.73,47.22,8323,40.7818487588228,40.9073313703884,39.092016256406,39.5019261208536,9949.18725728981,0.0,1.0
2019-07-22,48.0,48.39,47.47,47.82,3173,40.1544357009948,40.4806904910654,39.7110638067963,40.003856567116,3792.95580528422,0.0,1.0
2019-07-23,47.31,47.72,47.31,47.72,1082,39.577215687793,39.920201492739,39.577215687793,39.920201492739,1293.40629729515,0.0,1.0
2019-07-24,47.21,48.09,45.5,45.5,7418,39.4935606134159,40.2297252679341,38.063058841568,38.063058841568,8867.36406038397,0.0,1.0
2019-07-25,45.35,47.03,45.3,46.28,10297,37.9375762300024,39.3429814795372,37.8957486928138,38.7155684217091,12308.8767497673,0.0,1.0
2019-07-26,45.13,46.51,44.94,45.25,7515,37.7535350663728,38.9079750927764,37.5945904250564,37.8539211556253,8983.31638093631,0.0,1.0
2019-07-29,44.31,45.44,44.3,45.44,8181,37.0675634564808,38.0128657969417,37.0591979490431,38.0128657969417,9779.44262307917,0.0,1.0
2019-07-30,43.21,44.97,43.21,44.23,4248,36.147357638333,37.6196869473695,36.147357638333,37.0006393969791,5077.99440934364,0.0,1.0
2019-07-31,43.64,44.02,43.5,43.51,5469,36.5070744581544,36.8249637407873,36.3899573540265,36.3983228614642,6537.55918660555,0.0,1.0
2019-08-01,43.05,44.34,42.67,42.75,5314,36.0135095193297,37.0926599787939,35.6956202366968,35.7625442961985,6352.27455067139,0.0,1.0
2019-08-02,43.31,43.81,43.02,43.03,4276,36.2310127127101,36.6492880845954,35.9884129970166,35.9967785044543,5111.46518228658,0.0,1.0
2019-08-05,42.0,42.66,42.0,42.38,4490,35.1351312383704,35.6872547292591,35.1351312383704,35.4530205210033,5367.27751835051,0.0,1.0
2019-08-06,43.4,44.42,42.32,42.32,3887,36.3063022796494,37.1595840382956,35.4028274763771,35.4028274763771,4646.46051532927,0.0,1.0
2019-08-07,43.07,43.9,43.02,43.18,2079,36.0302405342051,36.7245776515348,35.9884129970166,36.1222611160199,2485.20489101352,0.0,1.0
2019-08-08,42.4,43.39,42.4,43.0,6371,35.4697515358787,36.2979367722117,35.4697515358787,35.9716819821411,7615.7962292675,0.0,1.0
2019-08-09,41.99,42.89,41.99,42.41,1886,35.1267657309327,35.8796614003264,35.1267657309327,35.4781170433164,2254.4956346568,0.0,1.0
2019-08-12,39.97,42.0,39.65,42.0,9947,33.4369332285159,35.1351312383704,33.1692369905092,35.1351312383704,11890.4920879805,0.0,1.0
2019-08-13,41.0,41.0,39.79,40.73,5902,34.2985804945997,34.2985804945997,33.2863540946371,34.0727117937816,7055.1607824732,0.0,1.0
2019-08-14,39.92,40.82,39.75,40.15,4926,33.3951056913273,34.148001360721,33.2528920648863,33.5875123623946,5888.46526846205,0.0,1.0
2019-08-15,40.11,40.28,40.11,40.28,1102,33.5540503326438,33.6962639590848,33.5540503326438,33.6962639590848,1317.3139922544,0.0,1.0
2019-08-16,41.0,41.08,40.17,40.46,3103,34.2985804945997,34.3655045541014,33.60424337727,33.8468430929635,3709.27887292686,0.0,1.0
2019-08-19,40.65,41.9,40.09,41.07,11840,34.0057877342799,35.0514761639934,33.5373193177684,34.3571390466637,14153.3554158731,0.0,1.0
2019-08-20,39.9,40.95,39.75,40.4,7206,33.3783746764519,34.2567529574112,33.2528920648863,33.7966500483373,8613.94249381597,0.0,1.0
2019-08-21,39.51,40.09,38.83,39.71,8313,33.0521198863813,33.5373193177684,32.4832653806172,33.2194300351355,9937.23340981019,0.0,1.0
2019-08-22,40.75,42.55,40.75,42.55,2047,34.089442808657,35.5952341474443,34.089442808657,35.5952341474443,2446.95257907873,0.0,1.0
2019-08-23,39.0,40.08,38.56,39.99,12398,32.6254790070583,33.5289538103306,32.2573966797991,33.4536642433913,14820.380105236,0.0,1.0
2019-08-26,39.95,40.3,39.05,39.05,3482,33.4202022136404,33.7129949739602,32.6673065442468,32.6673065442468,4162.32969240456,0.0,1.0
2019-08-27,40.5,40.5,39.0,40.13,9030,33.8803051227143,33.8803051227143,32.6254790070583,33.5707813475192,10794.3242740991,0.0,1.0
2019-08-28,41.39,41.42,38.61,39.93,3268,34.6248352846703,34.6499318069834,32.2992242169877,33.403471198765,3906.51735634063,0.0,1.0
2019-08-29,41.15,41.75,40.7,41.64,7803,34.4240631061653,34.9259935524277,34.0476152714685,34.833972970613,9327.58718834944,0.0,1.0
2019-08-30,40.19,41.0,39.74,41.0,4466,33.6209743921454,34.2985804945997,33.2445265574486,34.2985804945997,5338.58828439941,0.0,1.0
2019-09-03,40.84,40.97,39.84,39.9,15489,34.1647323755964,34.2734839722866,33.3281816318257,33.3783746764519,18515.3143611873,0.0,1.0
2019-09-04,41.14,41.99,40.73,41.21,1427,34.4156975987276,35.1267657309327,34.0727117937816,34.4742561507916,1705.81403534213,0.0,1.0
2019-09-05,42.4,42.4,41.43,41.85,2835,35.4697515358787,35.4697515358787,34.6582973144211,35.0096486268048,3388.91576047298,0.0,1.0
2019-09-06,41.42,41.7,41.42,41.7,1455,34.6499318069834,34.8841660152392,34.6499318069834,34.8841660152392,1739.28480828507,0.0,1.0
2019-09-09,42.6,42.6,40.71,41.65,5286,35.6370616846329,35.6370616846329,34.0559807789062,34.8423384780507,6318.80377772845,0.0,1.0
2019-09-10,44.0,44.9,42.53,42.99,7777,36.8082327259119,37.5611283953055,35.5785031325689,35.9633164747034,9296.50718490241,0.0,1.0
2019-09-11,45.23,45.4,44.5,44.96,4273,37.8371901407499,37.9794037671909,37.2265080977972,37.6113214399318,5107.87902804269,0.0,1.0
2019-09-12,44.66,45.4,43.98,44.33,10886,37.3603562168006,37.9794037671909,36.7915017110365,37.0842944713562,13012.958366317,0.0,1.0
2019-09-13,44.01,45.9,43.66,44.4,20096,36.8165982333496,38.3976791390763,36.5238054730298,37.1428530234202,24022.4518950494,0.0,1.0
2019-09-16,44.59,44.68,43.4,43.57,4661,37.519300858117,37.5950294312776,36.5180008352159,36.6610436956303,5539.38866787377,0.26,1.0
2019-09-17,44.8,45.18,44.01,44.02,5057,37.6960008621584,38.0157437266142,37.0312722755265,37.0396865614333,6010.0168404715,0.0,1.0
2019-09-18,43.96,45.18,43.96,45.18,8469,36.9892008459929,38.0157437266142,36.9892008459929,38.0157437266142,10065.0252366923,0.0,1.0
2019-09-19,41.74,43.66,41.74,42.8,6701,35.1212293746984,36.7367722687909,35.1212293746984,36.013143680812,7963.83682974087,0.0,1.0
2019-09-20,44.5,44.7,41.83,41.95,17230,37.4435722849564,37.611858003091,35.196957947859,35.2979293787398,20477.0793279264,0.0,1.0
2019-09-23,42.48,43.98,42.22,43.98,7202,35.7438865317966,37.0060294178064,35.5251150982216,37.0060294178064,8559.25277537586,0.0,1.0
2019-09-24,40.51,42.48,39.8,42.48,7699,34.0862722081704,35.7438865317966,33.4888579087925,35.7438865317966,9149.91490108565,0.0,1.0
2019-09-25,41.7,42.0,40.43,40.59,5349,35.0875722310715,35.3400008082735,34.0189579209166,34.1535864954243,6357.04569501326,0.0,1.0
2019-09-26,41.01,42.07,40.43,41.83,4946,34.506986503507,35.3989008096206,34.0189579209166,35.196957947859,5878.09833754638,0.0,1.0
2019-09-27,42.02,42.36,41.46,41.55,4010,35.3568293800869,35.6429151009158,34.8856293693099,34.9613579424705,4765.70447504266,0.0,1.0
2019-09-30,42.0,42.79,42.0,42.05,3931,35.3400008082735,36.0047293949053,35.3400008082735,35.3820722378071,4671.81653151937,0.0,1.0
2019-10-01,42.0,42.41,41.35,42.21,12329,35.3400008082735,35.6849865304495,34.7930722243359,35.5167008123148,14652.4614645389,0.0,1.0
2019-10-02,41.71,41.84,41.71,41.74,3350,35.0959865169782,35.2053722337658,35.0959865169782,35.1212293746984,3981.32418737978,0.0,1.0
2019-10-03,41.7,41.7,41.31,41.58,2014,35.0875722310715,35.0875722310715,34.759415080709,34.9866008001907,2393.5483323531,0.0,1.0
2019-10-04,41.9,42.04,41.5,41.5,4982,35.2558579492061,35.3736579519004,34.9192865129369,34.9192865129369,5920.88271687345,0.0,1.0
2019-10-07,41.6,41.99,40.0,40.12,4476,35.0034293720042,35.3315865223667,33.6571436269271,33.7581150578079,5319.5244963319,0.0,1.0
2019-10-08,41.75,41.81,39.93,40.0,9840,35.1296436606052,35.1801293760456,33.59824362558,33.6571436269271,11694.3970160648,0.0,1.0
2019-10-09,42.0,42.61,42.0,42.17,2856,35.3400008082735,35.8532722485841,35.3400008082735,35.4830436686879,3394.22742661392,0.0,1.0
2019-10-10,42.0,42.4,41.69,42.31,3629,35.3400008082735,35.6765722445427,35.0791579451648,35.6008436713822,4312.90312716454,0.0,1.0
2019-10-11,41.84,42.95,41.8,42.0,726180,35.2053722337658,36.139357969413,35.1717150901388,35.3400008082735,863032.238325804,0.0,1.0
2019-10-14,42.3,42.51,41.78,42.04,7882,35.5924293854754,35.7691293895168,35.1548865183254,35.3736579519004,9367.4021626649,0.0,1.0
2019-10-15,44.12,44.26,41.91,42.6,11045,37.1238294205006,37.2416294231948,35.2642722351129,35.8448579626774,13126.4852685402,0.0,1.0
2019-10-16,43.79,44.42,43.01,44.0,11684,36.8461579855785,37.3762579977026,36.1898436848534,37.0228579896198,13885.9080015956,0.0,1.0
2019-10-17,43.2,44.95,42.37,43.27,9360,36.3497151170813,37.8222151507593,35.6513293868225,36.4086151184284,11123.9386250372,0.0,1.0
2019-10-18,43.77,43.77,42.5,42.96,8351,36.829329413765,36.829329413765,35.76071510361,36.1477722553197,9924.78754889806,0.0,1.0
2019-10-21,43.2,44.27,41.6,44.27,8919,36.3497151170813,37.2500437091016,35.0034293720042,37.2500437091016,10599.8299782807,0.0,1.0
2019-10-22,42.54,43.55,42.23,42.86,9196,35.794372247237,36.6442151238169,35.5335293841283,36.0636293962524,10929.0320081028,0.0,1.0
2019-10-23,42.91,42.92,42.28,42.49,2768,36.1057008257861,36.1141151116928,35.5756008136619,35.7523008177033,3289.64338825887,0.0,1.0
2019-10-24,43.1,43.22,42.72,43.1,3285,36.265572258014,36.3665436888947,35.9458293935581,36.265572258014,3904.07461359479,0.0,1.0
2019-10-25,42.7,42.9,42.51,42.74,3875,35.9290008217447,36.0972865398793,35.7691293895168,35.9626579653716,4605.26305256616,0.0,1.0
2019-10-28,42.94,43.16,42.54,42.54,5520,36.1309436835062,36.3160579734543,35.794372247237,35.794372247237,6560.27149681683,0.0,1.0
2019-10-29,43.02,43.02,42.27,42.45,7521,36.1982579707601,36.1982579707601,35.5671865277552,35.7186436740764,8938.36991441293,0.0,1.0
2019-10-30,42.85,42.91,42.28,42.28,3069,36.0552151103457,36.1057008257861,35.5756008136619,35.5756008136619,3647.3683376324,0.0,1.0
2019-10-31,42.57,42.73,41.75,42.5,12558,35.8196151049572,35.9542436794649,35.1296436606052,35.76071510361,14924.6176552583,0.0,1.0
2019-11-01,43.34,43.63,42.54,42.54,4797,36.4675151197755,36.7115294110707,35.794372247237,35.794372247237,5701.01854533158,0.0,1.0
2019-11-04,43.85,43.85,43.2,43.41,1681,36.8966437010188,36.8966437010188,36.3497151170813,36.5264151211226,1997.79282357773,0.0,1.0
2019-11-05,44.52,45.15,42.97,42.97,8982,37.4604008567699,37.990500868894,36.1561865412264,36.1561865412264,10674.702642103,0.0,1.0
2019-11-06,44.57,44.97,44.55,44.76,2886,37.5024722863035,37.8390437225728,37.4856437144901,37.6623437185314,3429.88107605315,0.0,1.0
2019-11-07,45.41,45.41,44.15,45.0,8279,38.209272302469,38.209272302469,37.1490722782208,37.864286580293,9839.21879024393,0.0,1.0
2019-11-08,45.93,45.93,44.81,45.41,5636,38.646815169619,38.646815169619,37.7044151480651,38.209272302469,6698.13227464849,0.0,1.0
2019-11-11,45.31,46.36,44.95,45.38,2247,38.1251294434017,39.0086294636085,37.8222151507593,38.1840294447488,2670.45834299772,0.0,1.0
2019-11-12,44.97,45.75,44.65,45.47,5080,37.8390437225728,38.4953580232979,37.5697865735574,38.2597580179094,6037.35130504157,0.0,1.0
2019-11-13,45.33,45.92,44.63,44.79,4534,38.1419580152151,38.6384008837123,37.5529580017439,37.6875865762516,5388.45488524774,0.0,1.0
2019-11-14,45.26,45.96,44.94,45.35,3078,38.083058013868,38.6720580273392,37.8138008648526,38.1587865870286,3658.06443246417,0.0,1.0
2019-11-15,45.21,46.1,45.08,45.5,6187,38.0409865843344,38.7898580300335,37.9316008675468,38.2850008756296,7352.97096934885,0.0,1.0
2019-11-18,45.76,46.07,45.18,45.3,1712,38.5037723092046,38.7646151723133,38.0157437266142,38.1167151574949,2034.63492799826,0.0,1.0
2019-11-19,46.04,46.69,45.53,45.79,6623,38.7393723145931,39.2863008985307,38.3102437333498,38.5290151669248,7871.13734119888,0.0,1.0
2019-11-20,45.0,45.9,44.84,45.9,6034,37.864286580293,38.6215723118989,37.7296580057853,38.6215723118989,7171.13735720883,0.0,1.0
2019-11-21,43.87,45.27,43.87,45.27,3502,36.9134722728323,38.0914722997748,36.9134722728323,38.0914722997748,4161.9693445385,0.0,1.0
2019-11-22,43.5,44.54,43.33,43.33,4594,36.6021436942832,37.4772294285833,36.4591008338688,36.4591008338688,5459.76218412618,0.0,1.0
2019-11-25,45.59,45.78,43.2,43.2,4695,38.3607294487902,38.5206008810181,36.3497151170813,36.3497151170813,5579.79613723822,0.0,1.0
2019-11-26,44.38,45.56,44.38,45.56,1459,37.3426008540756,38.33548659107,37.3426008540756,38.33548659107,1733.95581772749,0.0,1.0
2019-11-27,45.2,45.2,44.45,44.45,1879,38.0325722984276,38.0325722984276,37.4015008554227,37.4015008554227,2233.1069098766,0.0,1.0
2019-11-29,45.77,45.77,45.04,45.04,766,38.5121865951113,38.5121865951113,37.8979437239199,37.8979437239199,910.356515681466,0.0,1.0
2019-12-02,44.89,45.49,44.74,44.84,4404,37.7717294353189,38.2765865897229,37.645515146718,37.7296580057853,5233.95573767778,0.0,1.0
2019-12-03,44.75,44.91,44.1,44.22,9377,37.6539294326247,37.7885580071324,37.1070008486871,37.2079722795679,11144.1423597195,0.0,1.0
2019-12-04,44.11,45.0,44.11,44.8,2955,37.1154151345939,37.864286580293,37.1154151345939,37.6960008621584,3511.88446976335,0.0,1.0
2019-12-05,43.55,44.23,43.55,43.77,6534,36.6442151238169,37.2163865654746,36.6442151238169,36.829329413765,7765.36484786252,0.0,1.0
2019-12-06,44.01,44.63,43.47,43.68,23596,37.0312722755265,37.5529580017439,36.576900836563,36.7536008406044,28042.7837389294,0.0,1.0
2019-12-09,43.69,44.18,43.62,43.75,2373,36.7620151265111,37.174315135941,36.703115125164,36.8125008419515,2820.20367064245,0.0,1.0
2019-12-10,43.88,43.97,42.65,43.35,2829,36.921886558739,36.9976151318996,35.886929392211,36.4759294056823,3362.13914211863,0.0,1.0
2019-12-11,43.86,43.86,43.03,43.64,1953,36.9050579869256,36.9050579869256,36.2066722566668,36.7199436969775,2321.05257849334,0.0,1.0
2019-12-12,44.88,44.88,43.65,44.7,12702,37.7633151494122,37.7633151494122,36.7283579828842,37.611858003091,15095.7551725666,0.0,1.0
2019-12-13,44.5,44.51,44.13,44.43,6543,37.4435722849564,37.4519865708631,37.1322437064073,37.3846722836093,7776.06094269429,0.0,1.0
2019-12-16,43.98,44.58,43.98,44.58,3177,37.0060294178064,37.5108865722103,37.0060294178064,37.5108865722103,3775.72147561359,0.0,1.0
2019-12-17,43.99,44.37,43.43,43.66,15378,37.0144437037131,37.3341865681689,36.5432436929361,36.7367722687909,18276.0607025451,0.0,1.0
2019-12-18,44.49,44.74,43.84,43.84,6962,37.4351579990497,37.645515146718,36.8882294151121,36.8882294151121,8274.02357986209,0.0,1.0
2019-12-19,44.6,44.65,44.33,44.4,7745,37.5277151440237,37.5697865735574,37.300529424542,37.3594294258891,9204.58383022579,0.0,1.0
2019-12-20,44.8,44.8,44.0,44.6,16360,37.9147722957334,37.9147722957334,37.2377227904524,37.7455099194131,19330.93503195,0.26,1.0
2019-12-23,43.92,44.51,43.85,44.5,4365,37.1700178399243,37.669341850069,37.1107760082123,37.660878731253,5157.67306934363,0.0,1.0
2019-12-24,43.55,43.9,43.47,43.9,3353,36.8568824437319,37.1530916022923,36.7891774932038,37.1530916022923,3961.89640355308,0.0,1.0
2019-12-26,43.21,44.23,43.11,43.55,4515,36.5691364039875,37.4323745232207,36.4845052158274,36.8568824437319,5334.9126937197,0.0,1.0
2019-12-27,42.5,43.25,42.24,42.92,11303,35.9682549680506,36.6029888792515,35.7482138788343,36.3237059583231,13355.5964954848,0.0,1.0
2019-12-30,41.82,42.24,41.75,42.24,2947,35.3927628885618,35.7482138788343,35.3335210568497,35.7482138788343,3482.16782024185,0.0,1.0
2019-12-31,42.5,42.52,41.08,41.08,7501,35.9682549680506,35.9851812056827,34.7664920961769,34.7664920961769,8863.16281629934,0.0,1.0
2020-01-02,42.07,43.11,41.39,42.6,7084,35.6043408589621,36.4845052158274,35.0288487794733,36.0528861562108,8370.43666053386,0.0,1.0
2020-01-03,42.03,42.44,41.02,41.51,5789,35.5704883836981,35.9174762551546,34.7157133832809,35.1304062052655,6840.26790342045,0.0,1.0
2020-01-06,42.01,42.68,41.69,42.11,6508,35.5535621460661,36.1205911067389,35.2827423439537,35.6381933342262,7689.83650292974,0.0,1.0
2020-01-07,41.7,41.86,41.5,41.57,5648,35.2912054627697,35.4266153638259,35.1219430864494,35.1811849181615,6673.66265650694,0.0,1.0
2020-01-08,42.38,42.38,41.5,41.91,2495,35.8666975422585,35.8666975422585,35.1219430864494,35.4689309579059,2948.08575212196,0.0,1.0
2020-01-09,42.35,42.4,41.85,41.9,5738,35.8413081858105,35.8836237798905,35.4181522450099,35.4604678390899,6780.00643113258,0.0,1.0
2020-01-10,41.76,43.05,41.5,41.5,6168,35.3419841756658,36.4337265029313,35.1219430864494,35.1219430864494,7288.09335434398,0.0,1.0
2020-01-13,41.7,42.33,41.08,42.33,12010,35.2912054627697,35.8243819481784,34.7664920961769,35.8243819481784,14190.985925044,0.0,1.0
2020-01-14,41.25,42.19,41.25,41.7,6024,34.9103651160491,35.7058982847543,34.9103651160491,35.2912054627697,7117.94331494297,0.0,1.0
2020-01-15,40.89,41.36,40.33,41.36,5342,34.6056928386727,35.0034594230253,34.1317581849761,35.0034594230253,6312.09382277977,0.0,1.0
2020-01-16,41.55,41.87,41.22,41.22,6677,35.1642586805295,35.4350784826419,34.8849757596011,34.8849757596011,7889.52647972679,0.0,1.0
2020-01-17,41.4,42.0,41.37,41.8,9842,35.0373118982893,35.54509902725,35.0119225418413,35.3758366509298,11629.2825540619,0.0,1.0
2020-01-21,42.0,42.37,41.66,41.66,4731,35.54509902725,35.8582344234425,35.2573529875056,35.2573529875056,5590.13775282125,0.0,1.0
2020-01-22,41.81,42.25,41.81,42.25,1947,35.3842997697458,35.7566769976503,35.3842997697458,35.7566769976503,2300.57032440139,0.0,1.0
2020-01-23,40.52,41.75,39.76,41.26,41720,34.2925574424803,35.3335210568497,33.6493604124634,34.9188282348652,49296.2475264642,0.0,1.0
2020-01-24,40.32,41.39,40.32,40.94,2417,34.12329506616,35.0288487794733,34.12329506616,34.6480084327528,2855.92114744641,0.0,1.0
2020-01-27,39.06,39.6,39.06,39.41,5870,33.0569420953425,33.5139505114072,33.0569420953425,33.353151253903,6935.97730058354,0.0,1.0
2020-01-28,40.18,40.18,39.05,39.05,9144,34.0048114027359,34.0048114027359,33.0484789765265,33.0484789765265,10804.5275019652,0.0,1.0
2020-01-29,39.7,40.0,39.58,40.0,1399,33.5985816995673,33.8524752640477,33.4970242737752,33.8524752640477,1653.05489668081,0.0,1.0
2020-01-30,40.73,40.73,39.32,39.5,8747,34.4702829376165,34.4702829376165,33.2769831845589,33.4293193232471,10335.4332961166,0.0,1.0
2020-01-31,39.67,40.76,39.67,40.32,5129,33.5731923431193,34.4956722940646,33.5731923431193,34.12329506616,6060.41355616574,0.0,1.0
2020-02-03,40.03,40.41,40.03,40.15,3195,33.8778646204957,34.1994631355041,33.8778646204957,33.9794220462878,3775.20399921029,0.0,1.0
2020-02-04,40.9,41.2,40.39,40.39,2826,34.6141559574887,34.8680495219691,34.1825368978721,34.1825368978721,3339.19452324516,0.0,1.0
2020-02-05,40.2,41.0,40.06,41.0,2804,34.0217376403679,34.6987871456489,33.9032539769437,34.6987871456489,3313.19937833666,0.0,1.0
2020-02-06,39.71,40.63,39.71,40.04,4024,33.6070448183833,34.3856517494564,33.6070448183833,33.8863277393117,4754.74832326203,0.0,1.0
2020-02-07,38.87,39.41,38.6,39.06,48262,32.8961428378383,33.353151253903,32.667638629806,33.0569420953425,57026.2583442526,0.0,1.0
2020-02-10,38.53,39.31,38.31,38.5,10371,32.6083967980939,33.2685200657428,32.4222081841417,32.5830074416459,12254.3476293615,0.0,1.0
2020-02-11,38.84,39.0,38.55,38.55,2294,32.8707534813903,33.0061633824465,32.6253230357259,32.6253230357259,2710.58465545802,0.0,1.0
2020-02-12,38.94,40.0,38.8,39.78,2604,32.9553846695504,33.8524752640477,32.8369010061262,33.6662866500954,3076.87987916857,0.0,1.0
2020-02-13,39.55,39.55,38.96,39.07,1155,33.4716349173271,33.4716349173271,32.9723109071824,33.0654052141586,1364.74510769574,0.0,1.0
2020-02-14,38.85,39.38,38.85,39.38,443,32.8792166002063,33.3277618974549,32.8792166002063,33.3277618974549,523.447690657326,0.0,1.0
2020-02-18,39.81,39.81,38.87,38.87,747,33.6916760065434,33.6916760065434,32.8961428378383,32.8961428378383,882.653329392828,0.0,1.0
2020-02-19,38.9,39.77,38.62,39.33,7293,32.9215321942863,33.6578235312794,32.684564867438,33.2854463033749,8617.39053716452,0.0,1.0
2020-02-20,39.23,40.17,39.0,39.0,3277,33.2008151152147,33.9963482839199,33.0061633824465,33.0061633824465,3872.09499386921,0.0,1.0
2020-02-21,38.99,40.04,38.9,39.3,4385,32.9977002636305,33.8863277393117,32.9215321942863,33.2600569469268,5181.30501926043,0.0,1.0
2020-02-24,38.78,39.41,37.9,38.26,14861,32.8199747684942,33.353151253903,32.0752203126852,32.3798925900616,17559.7203856852,0.0,1.0
2020-02-25,38.02,38.67,37.3,38.5,5560,32.1767777384773,32.7268804615181,31.5674331837244,32.5830074416459,6569.68207687299,0.0,1.0
2020-02-26,38.17,38.72,37.99,38.45,7367,32.3037245207175,32.7691960555981,32.1513883820293,32.5406918475658,8704.8287518567,0.0,1.0
2020-02-27,36.85,37.99,36.85,37.99,6071,31.1865928370039,32.1513883820293,31.1865928370039,32.1513883820293,7173.47839724747,0.0,1.0
2020-02-28,35.9,36.41,35.1,36.03,10050,30.3825965494828,30.8142156090994,29.7055470442018,30.4926170940909,11875.0548331967,0.0,1.0
2020-03-02,35.89,36.91,35.32,35.9,5896,30.3741334306668,31.2373715499,29.8917356581541,30.3825965494828,6966.69883547537,0.0,1.0
2020-03-03,34.76,36.99,34.75,36.86,6048,29.4178010044574,31.3050765004281,29.4093378856414,31.1950559558199,7146.30165484314,0.0,1.0
2020-03-04,34.29,35.33,34.12,35.12,7916,29.0200344201049,29.9001987769701,28.8761614002327,29.7224732818338,9353.52577707311,0.0,1.0
2020-03-05,32.12,34.53,32.01,34.13,6344,27.1835376370303,29.2231492716891,27.0904433300541,28.8846245190487,7496.0545136119,0.0,1.0
2020-03-06,31.19,32.47,31.05,31.78,10664,26.3964675871412,27.4797467955907,26.277983923717,26.8957915972859,12600.5556956427,0.0,1.0
2020-03-09,27.88,29.25,27.02,27.38,14819,23.5951752590412,24.7546225368349,22.8673470408642,23.1720193182406,17510.0932908599,0.0,1.0
2020-03-10,28.0,30.01,27.38,30.0,17215,23.6967326848334,25.3978195668518,23.1720193182406,25.3893564480357,20341.2008908936,0.0,1.0
2020-03-11,26.8,28.68,26.6,28.0,10827,22.6811584269119,24.2722247643222,22.5118960505917,23.6967326848334,12793.1560874647,0.0,1.0
2020-03-12,23.75,26.8,23.75,26.8,17921,20.0999071880283,22.6811584269119,20.0999071880283,22.6811584269119,21175.408722957,0.0,1.0
2020-03-13,29.88,29.89,24.26,25.4,6390,25.2877990222436,25.2962621410596,20.5315262476449,21.4963217926703,7550.40799842057,0.0,1.0
2020-03-16,23.27,26.84,23.06,26.04,10756,19.6936774848597,22.715010902176,19.5159519897235,22.037961396895,12709.2626652601,0.0,1.0
2020-03-17,26.22,26.22,24.0,24.04,7693,22.4103386247996,22.4103386247996,20.5128957664069,20.5470839260176,9000.77697963851,0.26,1.0
2020-03-18,23.27,24.81,23.26,23.61,11859,19.888961853512,21.2052059985231,19.8804148136094,20.1795612102028,13874.9790980805,0.0,1.0
2020-03-19,23.42,24.67,21.75,22.19,18624,20.0171674520521,21.0855474398858,18.5898117883063,18.9658815440237,21790.0000609369,0.0,1.0
2020-03-20,26.01,27.48,24.0,24.0,30746,22.2308507868435,23.4872656525359,20.5128957664069,20.5128957664069,35972.6880301529,0.0,1.0
2020-03-23,26.2,27.47,23.26,27.16,14928,22.3932445449942,23.4787186126332,19.8804148136094,23.2137603756505,17465.6959251325,0.0,1.0
2020-03-24,28.74,28.77,26.75,27.0,11910,24.5641926802723,24.5898337999803,22.863331739641,23.0770077372078,13934.6488791752,0.0,1.0
2020-03-25,31.9,31.9,28.71,28.71,5606,27.2650572895159,27.2650572895159,24.5385515605643,24.5385515605643,6558.99593758657,0.0,1.0
2020-03-26,33.75,35.7,31.0,32.0,35331,28.8462596715097,30.5129324525303,26.4958236982756,27.3505276885426,41337.1183501377,0.0,1.0
2020-03-27,30.07,33.25,30.07,32.0,7969,25.7009489873273,28.4189076763763,25.7009489873273,27.3505276885426,9323.69579497459,0.0,1.0
2020-03-30,32.93,32.93,29.77,30.1,8678,28.1454023994908,28.1454023994908,25.4445377902472,25.7265901070353,10153.2227517618,0.0,1.0
2020-03-31,32.98,32.98,30.59,32.03,13471,28.1881375990042,28.1881375990042,26.1453950622661,27.3761688082506,15761.0121789563,0.0,1.0
2020-04-01,27.0,33.25,27.0,30.5,18768,23.0770077372078,28.4189076763763,23.0770077372078,26.0684717031421,21958.4794428514,0.0,1.0
2020-04-02,28.86,29.72,27.1,29.72,20885,24.6667571591043,25.4018025907339,23.1624781362345,25.4018025907339,24435.3603561355,0.0,1.0
2020-04-03,26.64,28.86,26.5,28.86,8459,22.7693143007117,24.6667571591043,22.6496557420743,24.6667571591043,9896.99369176683,0.0,1.0
2020-04-06,28.96,29.77,25.67,28.83,10337,24.752227558131,25.4445377902472,21.9402514301527,24.6411160393963,12094.2456309013,0.0,1.0
2020-04-07,28.25,29.2,28.25,29.2,9570,24.1453877250415,24.9573565157951,24.1453877250415,24.9573565157951,11196.8589230652,0.0,1.0
2020-04-08,29.72,29.72,27.53,27.53,9118,25.4018025907339,25.4018025907339,23.5300008520493,23.5300008520493,10668.020863167,0.0,1.0
2020-04-09,29.53,30.33,28.63,29.85,15626,25.2394088325832,25.9231720247967,24.4701752413429,25.5129141094686,18282.3529291345,0.0,1.0
2020-04-13,28.0,29.12,27.41,29.12,14167,23.9317117274747,24.8889801965737,23.4274363732172,24.8889801965737,16575.3291915429,0.0,1.0
2020-04-14,28.07,29.46,28.07,28.79,6219,23.9915410067934,25.1795795532645,23.9915410067934,24.6069278797856,7276.20330643079,0.0,1.0
2020-04-15,24.56,27.92,24.56,27.73,10769,20.9915300009564,23.8633354082534,20.9915300009564,23.7009416501027,12599.6837766447,0.0,1.0
2020-04-16,24.44,24.62,23.55,24.51,9166,20.8889655221244,21.0428122403724,20.1282789707868,20.9487948014431,10724.1806571385,0.0,1.0
2020-04-17,25.76,26.52,25.15,25.26,16140,22.0171747892768,22.6667498218796,21.4958053552139,21.5898227941433,18883.7307229125,0.0,1.0
2020-04-20,24.8,25.18,24.22,24.5,12562,21.1966589586205,21.5214464749219,20.7009306442656,20.9402477615404,14697.4860806212,0.0,1.0
2020-04-21,24.2,25.41,24.16,24.16,6951,20.6838365644603,21.7180283926833,20.6496484048496,20.6496484048496,8132.64016449596,0.0,1.0
2020-04-22,25.95,26.81,24.5,25.45,7533,22.1795685474275,22.9146139790571,20.9402477615404,21.752216552294,8813.57766640023,0.0,1.0
2020-04-23,25.63,25.79,25.12,25.79,3023,21.9060632705421,22.0428159089848,21.4701642355059,22.0428159089848,3536.89702449593,0.0,1.0
2020-04-24,26.38,26.82,25.22,25.55,6719,22.5470912632423,22.9231610189597,21.5556346345326,21.8376869513207,7861.20116030043,0.0,1.0
2020-04-27,28.7,28.7,26.38,27.34,3613,24.5300045206616,24.5300045206616,22.5470912632423,23.3676070938985,4227.19449206214,0.0,1.0
2020-04-28,26.76,29.24,26.52,29.23,12976,22.8718787795437,24.9915446754058,22.6667498218796,24.9829976355031,15181.8643036253,0.0,1.0
2020-04-29,27.72,29.0,27.22,27.73,12490,23.6923946102,24.7864157177417,23.2650426150665,23.7009416501027,14613.246389664,0.0,1.0
2020-04-30,24.5,27.0,24.5,26.67,11279,20.9402477615404,23.0770077372078,20.9402477615404,22.7949554204197,13196.3815875917,0.0,1.0
2020-05-01,25.9,25.9,23.9,24.5,6376,22.1368333479141,22.1368333479141,20.4274253673802,20.9402477615404,7459.89263254586,0.0,1.0
2020-05-04,26.2,26.75,24.75,24.76,7531,22.3932445449942,22.863331739641,21.1539237591071,21.1624707990098,8811.23767498477,0.0,1.0
2020-05-05,24.5,26.12,24.5,24.66,8304,20.9402477615404,22.3248682257729,20.9402477615404,21.0770003999831,9715.64435706724,0.0,1.0
2020-05-06,24.01,25.0,24.01,24.5,5903,20.5214428063096,21.3675997566739,20.5214428063096,20.9402477615404,6906.48466278515,0.0,1.0
2020-05-07,25.89,25.89,24.61,24.84,7964,22.1282863080115,22.1282863080115,21.0342652004698,21.2308471182312,9317.84581643587,0.0,1.0
2020-05-08,25.6,27.0,25.6,26.4,11172,21.880422150834,23.0770077372078,21.880422150834,22.5641853430476,13071.1920468636,0.0,1.0
2020-05-11,25.83,26.95,24.3,26.0,13941,22.0770040685954,23.0342725376944,20.769306963487,22.2223037469408,16310.9101615938,0.0,1.0
2020-05-12,24.16,26.95,24.16,26.95,8547,20.6496484048496,23.0342725376944,20.6496484048496,23.0342725376944,9999.95331404791,0.0,1.0
2020-05-13,23.85,24.15,23.51,24.06,12845,20.3846901678669,20.641101364947,20.0940908111761,20.5641780058229,15028.5948659114,0.0,1.0
2020-05-14,24.39,24.39,23.01,23.31,12566,20.846230322611,20.846230322611,19.6667388160426,19.9231500131227,14702.1660634522,0.0,1.0
2020-05-15,24.93,24.93,24.25,24.25,5679,21.3077704773552,21.3077704773552,20.7265717639737,20.7265717639737,6644.40562425155,0.0,1.0
2020-05-18,26.32,26.53,25.55,25.96,10479,22.4958090238263,22.6752968617823,21.8376869513207,22.1881155873301,12260.3850214002,0.0,1.0
2020-05-19,24.07,26.83,24.07,25.65,15258,20.5727250457256,22.9317080588624,20.5727250457256,21.9231573503474,17851.7945086864,0.0,1.0
2020-05-20,26.34,26.34,24.55,24.94,3711,22.5129031036316,22.5129031036316,20.9829829610537,21.3163175172579,4341.85407142059,0.0,1.0
2020-05-21,24.93,26.47,24.93,25.45,7751,21.3077704773552,22.6240146223663,21.3077704773552,21.752216552294,9068.6367306874,0.0,1.0
2020-05-22,26.1,26.1,25.1,25.52,2352,22.3077741459675,22.3077741459675,21.4530701557006,21.8120458316127,2751.82990460286,0.0,1.0
2020-05-26,26.05,26.58,25.89,26.58,7305,22.2650389464542,22.7180320612957,22.1282863080115,22.7180320612957,8546.81864503567,0.0,1.0
2020-05-27,25.85,26.56,25.56,25.85,13960,22.0940981484008,22.7009379814903,21.8462339912234,22.0940981484008,16333.1400800408,0.0,1.0
2020-05-28,25.85,26.8,25.85,26.26,6133,22.0940981484008,22.9060669391544,22.0940981484008,22.4445267844102,7175.5836755652,0.0,1.0
2020-05-29,25.32,25.32,25.25,25.25,2360,21.6411050335593,21.6411050335593,21.5812757542406,21.5812757542406,2761.18987026478,0.0,1.0
2020-06-01,24.62,26.02,24.62,25.5,10054,21.0428122403724,22.2393978267462,21.0428122403724,21.7949517518073,11763.1368456111,0.0,1.0
2020-06-02,24.8,25.46,24.6,25.21,12757,21.1966589586205,21.7607635921967,21.0257181605671,21.5470875946299,14925.6352436304,0.0,1.0
2020-06-03,25.33,26.36,25.29,25.38,11410,21.649652073462,22.5299971834369,21.6154639138513,21.6923872729753,13349.6510253055,0.0,1.0
2020-06-04,25.71,25.71,25.55,25.55,5057,21.9744395897634,21.9744395897634,21.8376869513207,21.8376869513207,5916.6682940377,0.0,1.0
2020-06-05,30.0,30.0,25.37,26.35,43167,25.6411197080086,25.6411197080086,21.6838402330726,22.5214501435343,50505.204715983,0.0,1.0
2020-06-08,30.8,31.11,29.63,29.63,5569,26.3248829002222,26.589841137205,25.3248792316099,25.3248792316099,6515.70609640023,0.0,1.0
2020-06-09,30.99,30.99,30.03,30.53,3004,26.4872766583729,26.4872766583729,25.6667608277167,26.0941128228501,3514.6671060489,0.0,1.0
2020-06-10,30.23,31.61,29.99,31.0,9657,25.83770162577,27.0171931323384,25.632572668106,26.4958236982756,11298.6485496386,0.0,1.0
2020-06-11,26.21,29.23,25.76,29.23,11553,22.4017915848969,24.9829976355031,22.0171747892768,24.9829976355031,13516.9604115123,0.0,1.0
2020-06-12,26.01,26.67,25.03,26.67,6266,22.2308507868435,22.7949554204197,21.3932408763819,22.7949554204197,7331.19310469453,0.0,1.0
2020-06-15,28.06,28.06,25.86,25.86,8917,23.9829939668908,23.9829939668908,22.1026451883035,22.1026451883035,10432.8517259114,0.0,1.0
2020-06-16,28.65,29.72,27.22,28.92,8699,24.7094923586177,25.6323250575259,23.4761738918525,24.9423566845104,10086.2594173482,0.26,1.0
2020-06-17,27.2,28.0,27.2,28.0,4589,23.4589246825271,24.1488930555426,23.4589246825271,24.1488930555426,5320.82359652956,0.0,1.0
2020-06-18,25.75,27.77,25.75,26.22,12895,22.2083570064365,23.9505271483006,22.2083570064365,22.6137134255831,14951.4099536389,0.0,1.0
2020-06-19,25.0,26.45,25.0,26.45,18731,21.5615116567344,22.812079332825,21.5615116567344,22.812079332825,21718.0969245142,0.0,1.0
2020-06-22,26.45,26.45,25.5,25.5,3018,22.812079332825,22.812079332825,21.9927418898691,21.9927418898691,3499.29082900986,0.0,1.0
2020-06-23,26.5,27.6,26.5,26.57,5122,22.8552023561385,23.8039088690348,22.8552023561385,22.9155745887774,5938.82293776955,0.0,1.0
2020-06-24,24.74,25.95,24.74,25.5,6291,21.3372719355044,22.3808490996903,21.3372719355044,21.9927418898691,7294.2473841289,0.0,1.0
2020-06-25,25.86,25.86,24.6,24.6,6844,22.3032276577261,22.3032276577261,21.2165274702267,21.2165274702267,7935.43619408333,0.0,1.0
2020-06-26,24.55,26.3,24.51,25.4,19317,21.1734044469132,22.6827102628846,21.1389060282624,21.9064958432422,22397.5483578474,0.0,1.0
2020-06-29,27.96,27.96,24.86,24.86,6159,24.1143946368918,24.1143946368918,21.4407671914567,21.4407671914567,7141.19689061356,0.0,1.0
2020-06-30,27.3,27.36,24.85,24.85,3022,23.545170729154,23.5969183571302,21.432142586794,21.432142586794,3503.92872275275,0.0,1.0
2020-07-01,25.84,28.01,25.84,27.71,10212,22.2859784484007,24.1575176602053,22.2859784484007,23.8987795203245,11840.542725596,0.0,1.0
2020-07-02,27.2,27.35,26.19,26.31,7190,23.4589246825271,23.5882937524675,22.587839611595,22.6913348675473,8336.61400284323,0.0,1.0
2020-07-06,27.19,27.68,26.82,27.33,6893,23.4503000778644,23.8729057063364,23.1311897053447,23.5710445431421,7992.25039243371,0.0,1.0
2020-07-07,26.03,26.66,26.03,26.61,4417,22.4498459369919,22.9931960307416,22.4498459369919,22.9500730074281,5121.39416558534,0.0,1.0
2020-07-08,25.4,26.11,25.39,25.76,8516,21.9064958432422,22.5188427742935,21.8978712385795,22.2169816110992,9874.07577861098,0.0,1.0
2020-07-09,25.15,26.14,24.62,26.14,8647,21.6908807266748,22.5447165882815,21.2337766795521,22.5447165882815,10025.9667986906,0.0,1.0
2020-07-10,25.78,25.78,24.93,24.93,9291,22.2342308204246,22.2342308204246,21.5011394240956,21.5011394240956,10772.6676912957,0.0,1.0
2020-07-13,24.68,26.12,24.66,26.0,12541,21.2855243075282,22.5274673789561,21.2682750982029,22.4239721230038,14540.9563573932,0.0,1.0
2020-07-14,25.39,25.56,24.76,24.76,8014,21.8978712385795,22.0444895178453,21.3545211448298,21.3545211448298,9292.0201138784,0.0,1.0
2020-07-15,26.13,27.66,26.13,26.2,10700,22.5360919836188,23.855656497011,22.5360919836188,22.5964642162577,12406.3657622285,0.0,1.0
2020-07-16,25.15,25.45,25.15,25.42,4675,21.6908807266748,21.9496188665557,21.6908807266748,21.9237450525676,5420.5383120017,0.0,1.0
2020-07-17,24.83,25.2,24.71,24.71,6536,21.4148933774686,21.7340037499883,21.3113981215163,21.3113981215163,7578.31837588088,0.0,1.0
2020-07-20,25.52,26.5,25.01,25.01,4384,22.0099910991945,22.8552023561385,21.5701362613971,21.5701362613971,5083.13154220651,0.0,1.0
2020-07-21,27.29,28.73,25.98,25.98,20887,23.5365461244913,24.7784891959192,22.4067229136784,22.4067229136784,24217.9216519314,0.0,1.0
2020-07-22,27.63,28.005,27.52,28.005,2970,23.8297826830229,24.1532053578739,23.7349120317333,24.1532053578739,3443.63610409519,0.0,1.0
2020-07-23,27.55,28.28,27.385,27.81,6828,23.7607858457214,24.390381986098,23.6184798687869,23.9850255669514,7916.88461911175,0.0,1.0
2020-07-24,27.05,27.489,27.015,27.27,6528,23.3295556125867,23.7081757572789,23.2993694962672,23.5192969151659,7569.04258839507,0.0,1.0
2020-07-27,30.29,30.88,27.005,27.36,30104,26.1239275232994,26.6327791983984,23.2907448916045,23.5969183571302,34904.7883089838,0.0,1.0
2020-07-28,29.15,30.1,29.0027,30.1,13117,25.1407225917524,25.9600600347083,25.0136821650709,25.9600600347083,15208.8130563692,0.0,1.0
2020-07-29,29.07,29.5,28.99,29.5,6840,25.0717257544508,25.4425837549466,25.0027289171493,25.4425837549466,7930.79830034044,0.0,1.0
2020-07-30,28.05,28.885,28.05,28.15,6555,24.192016078856,24.912170568191,24.192016078856,24.278262125483,7600.3483711596,0.0,1.0
2020-07-31,27.01,28.25,27.01,28.25,9036,23.2950571939359,24.3645081721099,23.2950571939359,24.3645081721099,10477.0019651866,0.0,1.0
2020-08-03,27.62,28.44,27.2501,27.4,12344,23.8211580783602,24.5283756607011,23.5021339518872,23.6314167757809,14312.5400905559,0.0,1.0
2020-08-04,28.32,29.02,27.34,27.76,15452,24.4248804047488,25.0286027311373,23.5796691478048,23.9419025436379,17916.1835287807,0.0,1.0
2020-08-05,28.4,28.5,28.1,28.5,3414,24.4938772420503,24.5801232886773,24.2351391021695,24.5801232886773,3958.44230955589,0.0,1.0
2020-08-06,28.31,28.86,28.09,28.09,3881,24.4162558000861,24.8906090565342,24.2265144975068,24.2265144975068,4499.91640403819,0.0,1.0
2020-08-07,27.56,28.2962,27.44,27.785,12069,23.769410450384,24.4043538456516,23.6659151944317,23.9634640552947,13993.6848957323,0.0,1.0
2020-08-10,28.36,28.84,27.01,27.23,11217,24.4593788233995,24.8733598472088,23.2950571939359,23.4847984965152,13005.8135284969,0.0,1.0
2020-08-11,28.71,29.37,28.5667,28.5667,6254,24.7612399865938,25.3304638943316,24.6376494017774,24.6376494017774,7251.34686700719,0.0,1.0
2020-08-12,30.8,30.8,29.4,29.4,3809,26.5637823610968,26.5637823610968,25.3563377083197,25.3563377083197,4416.43431666619,0.0,1.0
2020-08-13,30.06,30.1,30.0,30.1,1989,25.9255616160575,25.9600600347083,25.8738139880813,25.9600600347083,2306.19266365163,0.0,1.0
2020-08-14,30.92,30.92,30.62,30.62,674,26.6672776170492,26.6672776170492,26.4085394771683,26.4085394771683,781.485095676819,0.0,1.0
2020-08-17,31.63,32.0,29.8122,31.15,8015,27.2796245481004,27.5987349206201,25.7118439125159,26.8656435242911,9293.17958731413,0.0,1.0
2020-08-18,31.83,32.7997,31.02,31.02,7427,27.4521166413543,28.2884445554957,26.7535236636761,26.7535236636761,8611.40920710941,0.0,1.0
2020-08-19,30.5,32.59,30.5,32.41,5217,26.305044221216,28.107586595719,26.305044221216,27.9523437117905,6048.97291416317,0.0,1.0
2020-08-20,30.7,31.5,28.36,30.64,8462,26.4775363144699,27.1675046874854,24.4593788233995,26.4257886864937,9811.46421308198,0.0,1.0
2020-08-21,29.8,31.2,28.87,30.22,11875,25.7013218948275,26.9087665476046,24.8992336611969,26.0635552906606,13768.7470492021,0.0,1.0
2020-08-24,29.22,30.5,29.113,30.5,8178,25.2010948243912,26.305044221216,25.1088115545004,26.305044221216,9482.17375733686,0.0,1.0
2020-08-25,30.7,30.7,29.9,29.92,4728,26.4775363144699,26.4775363144699,25.7875679414544,25.8048171507798,5481.99040409497,0.0,1.0
2020-08-26,29.29,29.29,29.29,29.29,963,25.2614670570301,25.2614670570301,25.2614670570301,25.2614670570301,1116.57291860056,0.0,1.0
2020-08-27,29.07,29.48,29.05,29.0874,2615,25.0717257544508,25.4253345456213,25.0544765451254,25.0867325665639,3032.02303441378,0.0,1.0
2020-08-28,29.8,30.0,28.4,29.64,4378,25.7013218948275,25.8738139880813,24.4938772420503,25.5633282202244,5076.17470159216,0.0,1.0
2020-08-31,28.71,29.4,28.6755,28.6755,8174,24.7612399865938,25.3563377083197,24.7314851005075,24.7314851005075,9477.53586359398,0.0,1.0
2020-09-01,29.27,29.525,28.372,29.275,5729,25.2442178477047,25.4641452666034,24.4697283489948,25.248530150036,6642.62331325297,0.0,1.0
2020-09-02,30.9,31.125,29.11,29.34,8430,26.6500284077238,26.8440820126344,25.1062241731016,25.3045900803435,9774.36106313886,0.0,1.0
2020-09-03,30.95,31.27,30.19,30.98,12835,26.6931514310372,26.9691387802434,26.0376814766725,26.7190252450253,14881.8415474956,0.0,1.0
2020-09-04,30.76,31.6,30.17,30.97,6020,26.5292839424461,27.2537507341123,26.0204322673471,26.7104006403626,6980.03008304815,0.0,1.0
2020-09-08,30.75,31.2,30.34,30.34,4644,26.5206593377834,26.9087665476046,26.1670505466129,26.1670505466129,5384.59463549429,0.0,1.0
2020-09-09,30.7,31.16,30.41,31.09,7331,26.4775363144699,26.8742681289538,26.2274227792518,26.8138958963149,8500.09975728008,0.0,1.0
2020-09-10,30.35,31.09,29.62,29.67,5298,26.1756751512756,26.8138958963149,25.546079010899,25.5892020342124,6142.89026245667,0.0,1.0
2020-09-11,28.72,30.71,28.72,30.65,2840,24.7698645912565,26.4861609191326,24.7698645912565,26.4344132911564,3292.9045574513,0.0,1.0
2020-09-14,29.77,30.49,28.75,29.58,10146,25.6754480808394,26.2964196165533,24.7957384052446,25.5115805922482,11764.0174788383,0.0,1.0
2020-09-15,29.2,30.29,29.1,29.77,5208,25.1838456150658,26.1239275232994,25.0975995684389,25.6754480808394,6038.53765324167,0.0,1.0
2020-09-16,29.72,29.99,29.34,29.73,9517,25.8565647787559,26.0914662757366,25.5259626718943,25.8652648341997,10939.0107471813,0.26,1.0
2020-09-17,30.0,30.38,28.37,28.37,4886,26.1001663311803,26.4307684380419,24.6820572938528,24.6820572938528,5616.05616378351,0.0,1.0
2020-09-18,30.24,30.44,29.65,30.44,15398,26.3089676618297,26.4829687707043,25.7956643906499,26.4829687707043,17698.7377834504,0.0,1.0
2020-09-21,29.5,29.82,29.32,29.32,4619,25.665163558994,25.9435653331932,25.5085625610069,25.5085625610069,5309.16156785018,0.0,1.0
2020-09-22,29.39,30.1,29.075,29.8,5665,25.569462949113,26.1871668856176,25.2954112026356,25.9261652223058,6511.45275641292,0.0,1.0
2020-09-23,27.52,30.65,27.51,30.65,8756,23.9425525811361,26.6656699350225,23.9338525256923,26.6656699350225,10064.3036778732,0.0,1.0
2020-09-24,27.52,27.85,27.38,27.41,3995,23.9425525811361,24.229654410779,23.8207518049239,23.8468519712551,4591.92475937681,0.0,1.0
2020-09-25,27.69,28.2,27.69,28.2,2160,24.0904535236794,24.5341563513095,24.0904535236794,24.5341563513095,2482.74279856169,0.0,1.0
2020-09-28,28.25,28.8394,27.89,28.41,3655,24.5776566285281,25.0904378963814,24.2644546325539,24.7168575156277,4201.12265219581,0.0,1.0
2020-09-29,28.9,29.08,28.52,28.58,2286,25.1431602323703,25.2997612303574,24.8125581255087,24.8647584581711,2627.56946181112,0.0,1.0
2020-09-30,28.87,29.2299,27.88,28.99,4677,25.1170600660392,25.4301750614589,24.2557545771102,25.2214607313639,5375.82780966342,0.0,1.0
2020-10-01,28.57,29.245,28.37,29.245,9409,24.8560584027274,25.4433121451789,24.6820572938528,25.4433121451789,10814.8736072532,0.0,1.0
2020-10-02,30.0,30.18,28.4,28.4,4983,26.1001663311803,26.2567673291674,24.708157460184,24.708157460184,5727.54970612633,0.0,1.0
2020-10-05,30.64,30.64,29.507,29.95,6927,26.6569698795788,26.6569698795788,25.6712535978046,26.0566660539617,7962.01822483185,0.0,1.0
2020-10-06,30.29,31.51,29.83,30.18,11024,26.3524679390484,27.413874703183,25.9522653886369,26.2567673291674,12671.183616363,0.0,1.0
2020-10-07,31.5,31.5,30.31,30.31,8148,27.4051746477393,27.4051746477393,26.3698680499358,26.3698680499358,9365.45755679658,0.0,1.0
2020-10-08,31.9,32.25,31.25,31.5,5683,27.7531768654884,28.0576788060188,27.1876732616461,27.4051746477393,6532.14227973428,0.0,1.0
2020-10-09,32.7,32.7,32.24,32.24,2261,28.4491813009865,28.4491813009865,28.0489787505751,28.0489787505751,2598.83401275369,0.0,1.0
2020-10-12,33.3,33.49,32.5,32.5,3604,28.9711846276101,29.1364856810409,28.275180192112,28.275180192112,4142.50233611866,0.0,1.0
2020-10-13,33.28,33.28,32.67,32.84,4903,28.9537845167227,28.9537845167227,28.4230811346553,28.5709820771987,5635.59626914256,0.0,1.0
2020-10-14,33.59,34.2081,33.5,33.5,5653,29.2234862354782,29.761236662455,29.1451857364847,29.1451857364847,6497.65974086537,0.0,1.0
2020-10-15,33.5,33.5,31.1537,31.1537,2166,29.1451857364847,29.1451857364847,27.103891727723,27.103891727723,2489.63930633546,0.0,1.0
2020-10-16,34.99,34.99,32.78,32.78,5668,30.4414939975999,30.4414939975999,28.5187817445363,28.5187817445363,6514.90101029984,0.0,1.0
2020-10-19,34.45,35.24,34.45,34.875,8223,29.9716910036387,30.6589953836931,29.9716910036387,30.3414433599971,9451.66390396886,0.0,1.0
2020-10-20,35.35,35.41,35.0,35.15,7831,30.7546959935741,30.8068963262365,30.4501940530437,30.5806948846996,9001.0920627484,0.0,1.0
2020-10-21,35.2,35.34,34.96,34.96,1725,30.6241951619182,30.7459959381304,30.4153938312688,30.4153938312688,1982.74598496246,0.0,1.0
2020-10-22,35.11,35.48,34.64,35.09,4654,30.5458946629247,30.8677967143426,30.1369920570695,30.5284945520372,5349.39119653059,0.0,1.0
2020-10-23,36.8,37.94,35.6,35.63,17399,32.0162040329145,33.0080103534993,30.9721973796673,30.9982975459985,19998.7231260068,0.0,1.0
2020-10-26,35.38,37.2199,34.554,36.75,65840,30.7807961599053,32.3815193609966,30.0621715802535,31.9727037556959,75677.6786376395,0.0,1.0
2020-10-27,35.43,36.06,35.38,35.38,6356,30.8242964371239,31.3723999300787,30.7807961599053,30.7807961599053,7305.70056836022,0.0,1.0
2020-10-28,33.86,35.29,33.26,35.29,11262,29.4583877324588,30.7024956609118,28.9363844058352,30.7024956609118,12944.7450913897,0.0,1.0
2020-10-29,33.58,35.01,32.8,33.09,8150,29.2147861800345,30.4588941084874,28.5361818554238,28.7884834632919,9367.75639272116,0.0,1.0
2020-10-30,34.08,34.6,33.67,33.87,6041,29.6497889522208,30.1021918352946,29.293086679028,29.4670877879025,6943.63391023664,0.0,1.0
2020-11-02,33.6,34.68,33.11,34.22,6771,29.2321862909219,30.1717922788444,28.8058835741793,29.771589728433,7782.70902271351,0.0,1.0
2020-11-03,36.83,36.83,33.56,33.56,12319,32.0423041992457,32.0423041992457,29.197386069147,29.197386069147,14159.6798775377,0.0,1.0
2020-11-04,35.76,36.04,34.56,36.04,8033,31.1113982667669,31.3549998191913,30.0673916135197,31.3549998191913,9233.27449113241,0.0,1.0
2020-11-05,35.35,35.58,34.7,35.5501,10848,30.7546959935741,30.9547972687798,30.1891923897319,30.9287841030031,12468.8860549987,0.0,1.0
2020-11-06,35.42,35.7,34.0335,35.51,8317,30.8155963816802,31.0591979341045,29.6093336944075,30.8938968806737,9559.70919242478,0.0,1.0
2020-11-09,38.22,39.14,36.51,37.0,15013,33.2516119059237,34.0520170067466,31.7639024250464,32.190205141789,17256.211867966,0.0,1.0
2020-11-10,39.41,39.5,38.05,39.0,12528,34.2869185037272,34.3652190027207,33.1037109633803,33.9302162305344,14399.9082316578,0.0,1.0
2020-11-11,38.86,39.65,38.33,39.65,8173,33.8084154543222,34.4957198343766,33.3473125158047,34.4957198343766,9394.193005854,0.0,1.0
2020-11-12,36.99,38.6,36.31,38.6,7113,32.1815050863453,33.5822140127853,31.5899013161719,33.5822140127853,8175.8099658191,0.0,1.0
2020-11-13,36.3,37.51,35.58,37.51,8432,31.5812012607282,32.6339079694191,30.9547972687798,32.6339079694191,9691.89225808893,0.0,1.0
2020-11-16,36.61,37.4,36.21,36.83,9306,31.8509029794837,32.5382073595381,31.5029007617346,32.0423041992457,10696.4835571366,0.0,1.0
2020-11-17,36.0,36.31,36.0,36.01,7028,31.3201995974164,31.5899013161719,31.3201995974164,31.3288996528601,8078.10943902384,0.0,1.0
2020-11-18,36.09,36.15,35.71,35.71,6715,31.3985000964099,31.4507004290723,31.0678979895483,31.0678979895483,7718.34161682486,0.0,1.0
2020-11-19,35.97,36.15,35.3,35.93,5365,31.2940994310852,31.4507004290723,30.7111957163555,31.2592992093103,6166.62736772381,0.0,1.0
2020-11-20,33.99,35.56,33.5,35.56,19732,29.5714884532273,30.9373971578924,29.1451857364847,30.9373971578924,22680.3152320459,0.0,1.0
2020-11-23,33.98,34.24,33.92,33.99,13429,29.5627883977835,29.7889898393204,29.5105880651212,29.5714884532273,15435.5338156875,0.0,1.0
2020-11-24,34.5,34.75,33.48,34.06,15694,30.0151912808573,30.2326926669505,29.1277856255972,29.6323888413334,18038.9655002903,0.0,1.0
2020-11-25,34.41,34.41,33.6,33.6,3788,29.9368907818638,29.9368907818638,29.2321862909219,29.2321862909219,4353.99524118132,0.0,1.0
2020-11-27,33.78,34.13,33.3,34.13,10751,29.388787288909,29.6932892294394,28.9711846276101,29.6932892294394,12357.3925126559,0.0,1.0
2020-11-30,33.55,33.98,33.21,33.88,8111,29.1886860137033,29.5627883977835,28.8928841286166,29.4757878433463,9322.92909219158,0.0,1.0
2020-12-01,33.68,34.15,33.0,34.15,5084,29.3017867344717,29.7106893403269,28.7101829642983,29.7106893403269,5843.64092031834,0.0,1.0
2020-12-02,34.34,34.34,33.6772,33.6772,3664,29.8759903937577,29.8759903937577,29.2993507189475,29.2993507189475,4211.46741385649,0.0,1.0
2020-12-03,34.1,34.2458,33.565,34.04,2478,29.6671890631083,29.7940358714778,29.2017360968689,29.6149887304459,2848.25771057215,0.0,1.0
2020-12-04,35.18,35.33,34.26,34.28,9473,30.6067950510308,30.7372958826867,29.8063899502079,29.8237900610953,10888.4363568402,0.0,1.0
2020-12-07,34.27,35.32,34.26,35.0,3326,29.8150900056516,30.7285958272429,29.8063899502079,30.4501940530437,3822.96414260008,0.0,1.0
2020-12-08,34.5,34.5,33.66,33.84,6183,30.0151912808573,30.0151912808573,29.2843866235843,29.4409876215714,7106.85126088283,0.0,1.0
2020-12-09,33.45,34.7,33.45,34.7,6138,29.101685459266,30.1891923897319,29.101685459266,30.1891923897319,7055.12745257946,0.0,1.0
2020-12-10,33.95,34.19,33.53,33.53,3759,29.5366882314524,29.7454895621018,29.1712859028158,29.1712859028158,4320.6621202747,0.0,1.0
2020-12-11,33.65,33.72,33.415,33.72,3030,29.2756865681406,29.3365869562466,29.071235265213,29.3365869562466,3482.73642576014,0.0,1.0
2020-12-14,33.53,34.1,33.461,33.79,10347,29.1712859028158,29.6671890631083,29.1112555202541,29.3974873443527,11893.0276558879,0.0,1.0
2020-12-15,34.04,34.49,33.83,33.96,5173,29.6149887304459,30.0064912254136,29.4322875661276,29.5453882868961,5945.93911896277,0.0,1.0
2020-12-16,34.35,35.12,34.32,35.12,4253,29.8846904492014,30.5545947183684,29.8585902828703,30.5545947183684,4888.47459364947,0.0,1.0
2020-12-17,35.08,35.08,34.26,34.4108,9744,30.5197944965935,30.5197944965935,29.8063899502079,29.9375867862993,11199.9286246227,0.0,1.0
2020-12-18,34.7,34.95,34.25,34.95,21304,30.4153938312688,30.6345249107448,30.020957888212,30.6345249107448,24305.0872232997,0.26,1.0
2020-12-21,34.38,34.44,33.554,34.44,17068,30.1349060495395,30.1874975086137,29.4108969629508,30.1874975086137,19472.3633461923,0.0,1.0
2020-12-22,34.0,34.15,33.82,33.82,7308,29.801826808736,29.9333054564216,29.6440524315132,29.6440524315132,8337.47547070382,0.0,1.0
2020-12-23,33.54,33.8905,33.53,33.75,10887,29.3986256225001,29.7058473959255,29.3898603793211,29.58269572926,12420.6479816027,0.0,1.0
2020-12-24,33.65,33.7829,33.56,33.56,3910,29.4950432974696,29.611533379319,29.4161561088582,29.4161561088582,4460.80036815161,0.0,1.0
2020-12-28,34.0,34.18,33.7,33.7,6766,29.801826808736,29.9596011859587,29.5388695133648,29.5388695133648,7719.12411532322,0.0,1.0
2020-12-29,33.95,34.08,33.66,33.85,6886,29.7580005928408,29.8719487541683,29.5038085406486,29.6703481610504,7856.02847444808,0.0,1.0
2020-12-30,34.02,34.82,34.02,34.82,1684,29.819357295094,30.5205767494172,29.819357295094,30.5205767494172,1921.22450638551,0.0,1.0
2020-12-31,33.95,34.69,33.78,33.78,9577,29.7580005928408,30.4066285880897,29.6089914587971,29.6089914587971,10926.108727823,0.0,1.0
2021-01-04,33.99,34.6162,33.85,34.44,6612,29.7930615655569,30.3419410934284,29.6703481610504,30.1874975086137,7543.43018777967,0.0,1.0
2021-01-05,33.62,34.8461,33.62,34.8461,11057,29.4687475679324,30.5434540341145,29.4687475679324,30.5434540341145,12614.5958236963,0.0,1.0
2021-01-06,34.15,35.33,33.94,33.95,13353,29.9333054564216,30.9676041515483,29.7492353496617,29.7580005928408,15234.0325616185,0.0,1.0
2021-01-07,34.07,35.01,33.85,33.85,8399,29.8631835109892,30.687116369819,29.6703481610504,29.6703481610504,9582.16426908068,0.0,1.0
2021-01-08,33.73,34.65,33.71,34.65,9615,29.5651652429019,30.3715676153736,29.5476347565438,30.3715676153736,10969.4617748792,0.0,1.0
2021-01-11,33.73,33.73,33.45,33.61,9241,29.5651652429019,29.5651652429019,29.3197384338888,29.4599823247534,10542.7765222734,0.0,1.0
2021-01-12,35.45,35.5,34.11,34.3,10580,31.0727870696968,31.116613285592,29.8982444837054,30.0647841041072,12070.4009961749,0.0,1.0
2021-01-13,35.13,35.64,34.53,34.53,10001,30.7922992879675,31.2393266900985,30.2663846972251,30.2663846972251,11409.8374633975,0.0,1.0
2021-01-14,35.77,35.77,35.14,35.14,4191,31.353274851426,31.353274851426,30.8010645311465,30.8010645311465,4781.38474243566,0.0,1.0
2021-01-15,35.34,35.75,35.24,35.3,5348,30.9763693947273,31.335744365068,30.8887169629369,30.9413084220112,6101.37093833116,0.0,1.0
2021-01-19,35.38,36.16,33.7791,33.7791,16754,31.0114303674435,31.6951193354086,29.608202586911,29.608202586911,19114.1302731489,0.0,1.0
2021-01-20,34.97,36.154,34.0663,35.34,7651,30.6520553971028,31.6898601895012,29.859940371013,30.9763693947273,8728.79376386906,0.0,1.0
2021-01-21,34.1,35.24,33.689,34.0,5466,29.8894792405264,30.8887169629369,29.5292277458678,29.801826808736,6235.99355813726,0.0,1.0
2021-01-22,34.69,35.0,34.01,34.51,15847,30.4066285880897,30.67835112664,29.810592051915,30.248854210867,18079.3614920968,0.0,1.0
2021-01-25,34.05,34.76,33.52,33.7,20243,29.8456530246312,30.467985290343,29.381095136142,29.5388695133648,23094.6245147041,0.0,1.0
2021-01-26,34.2,34.48,33.7,34.03,8597,29.9771316723168,30.2225584813299,29.5388695133648,29.8281225382731,9808.05646163667,0.0,1.0
2021-01-27,33.94,34.28,33.33,33.63,13071,29.7492353496617,30.0472536177491,29.2145555157403,29.4775128111115,14912.3073176751,0.0,1.0
2021-01-28,33.82,33.95,33.47,33.47,5813,29.6440524315132,29.7580005928408,29.3372689202468,29.3372689202468,6631.87532993999,0.0,1.0
2021-01-29,33.46,34.15,33.4176,33.65,13175,29.3285036770678,29.9333054564216,29.2913390459887,29.4950432974696,15030.95776225,0.0,1.0
2021-02-01,34.07,34.155,33.75,34.02,12391,29.8631835109892,29.9376880780111,29.58269572926,29.819357295094,14136.515949301,0.0,1.0
2021-02-02,34.23,34.57,33.4901,34.32,20593,30.0034274018539,30.3014456699412,29.3548870590367,30.0823145904652,23493.9288954849,0.0,1.0
2021-02-03,34.3,34.715,34.07,34.07,7905,30.0647841041072,30.4285416960373,29.8631835109892,29.8631835109892,9018.57465734999,0.0,1.0
2021-02-04,35.4,35.4,34.26,34.6,6000,31.0289608538016,31.0289608538016,30.029723131391,30.3277413994784,6845.21795624288,0.0,1.0
2021-02-05,35.48,35.58,35.04,35.04,5507,31.0990827992339,31.1867352310243,30.7134120993561,30.7134120993561,6282.76921417159,0.0,1.0
2021-02-08,35.79,35.79,34.855,35.53,6637,31.3708053377841,31.3708053377841,30.5512551005439,31.1429090151291,7571.95192926401,0.0,1.0
2021-02-09,36.26,36.315,34.785,35.5,11987,31.782771767199,31.8309806046837,30.4898983982906,31.116613285592,13675.6046069139,0.0,1.0
2021-02-10,36.4,36.98,36.02,36.22,6747,31.9054851717056,32.4138692760899,31.572405930902,31.7477107944828,7697.44759179511,0.0,1.0
2021-02-11,36.8,37.3,35.9,36.195,8696,32.2560948988672,32.6943570578192,31.4672230127536,31.7257976865352,9921.00255791468,0.0,1.0
2021-02-12,37.2,37.63,36.62,37.14,6558,32.6067046260288,32.9836100827275,32.0983205216444,32.5541131669545,7481.82322617346,0.0,1.0
2021-02-16,36.6,37.51,36.13,37.51,4934,32.0807900352864,32.878427164579,31.6688236058715,32.878427164579,5629.05089935039,0.0,1.0
2021-02-17,35.35,36.7196,35.01,36.0,25576,30.9851346379064,32.1856223437077,30.687116369819,31.554875444544,29178.8824081446,0.0,1.0
2021-02-18,34.85,35.69,34.85,35.53,3796,30.5468724789544,31.2831529059937,30.5468724789544,31.1429090151291,4330.74122698299,0.0,1.0
2021-02-19,35.8,35.88,35.15,35.16,6394,31.3795705809632,31.4496925263955,30.8098297743256,30.8185950175046,7294.72060203616,0.0,1.0
2021-02-22,37.37,37.37,35.17,35.8,8231,32.7557137600724,32.7557137600724,30.8273602606836,31.3795705809632,9390.49816630587,0.0,1.0
2021-02-23,36.21,37.5,35.6091,36.52,29173,31.7389455513038,32.8696619214,31.2122420886753,32.010668089854,33282.5905729123,0.0,1.0
2021-02-24,36.7,37.3599,36.2301,36.7001,8201,32.1684424670768,32.7468608644616,31.7565636900937,32.1685301195086,9356.27207652464,0.0,1.0
2021-02-25,35.88,36.8423,35.88,36.69,5342,31.4496925263955,32.2931718775145,31.4496925263955,32.1596772238977,6094.52572037491,0.0,1.0
2021-02-26,35.21,36.655,35.21,36.16,4465,30.8624212333998,32.1289988727711,30.8624212333998,31.6951193354086,5093.98302910408,0.0,1.0
2021-03-01,36.48,37.27,35.75,36.26,14995,31.9756071171379,32.668061328282,31.335744365068,31.782771767199,17107.3405423103,0.0,1.0
2021-03-02,36.47,36.74,35.5892,36.11,67519,31.9668418739588,32.2035034397929,31.194799254749,31.6512931195134,77030.3785312606,0.0,1.0
2021-03-03,37.4,37.8,36.14,36.14,4350,32.7820094896096,33.1326192167712,31.6775888490505,31.6775888490505,4962.78301827608,0.0,1.0
2021-03-04,39.14,39.14,36.9,36.9,23081,34.3071618027625,34.3071618027625,32.3437473306576,32.3437473306576,26332.412608007,0.0,1.0
2021-03-05,42.55,42.59,39.35,39.35,12385,37.2961097268152,37.3311706995313,34.4912319095224,34.4912319095224,14129.6707313447,0.0,1.0
2021-03-08,42.39,44.49,41.76,42.35,15934,37.1558658359505,38.9965669035489,36.603655515671,37.1208048632344,18178.6171524624,0.0,1.0
2021-03-09,43.44,43.44,42.75,43.34,4272,38.0762163697497,38.0762163697497,37.471414590396,37.9885639379593,4873.79518484493,0.0,1.0
2021-03-10,44.73,44.73,43.06,43.06,7443,39.2069327398459,39.2069327398459,37.7431371289462,37.7431371289462,8491.49287471929,0.0,1.0
2021-03-11,44.65,44.8,43.3773,44.75,10977,39.1368107944135,39.2682894420991,38.0212582950171,39.224463226204,12523.3262509464,0.0,1.0
2021-03-12,42.87,45.0,41.951,44.28,10000,37.5765975085444,39.44359430568,36.7710716603907,38.8124967967891,11408.6965937382,0.0,1.0
2021-03-15,43.15,43.15,42.05,42.53,6284,37.8220243175575,37.8220243175575,36.8578475678632,37.2785792404571,7169.22493950506,0.0,1.0
2021-03-16,42.25,43.45,41.24,43.45,3851,37.033152431444,38.0849816129288,36.1478628703609,38.0849816129288,4393.48905824855,0.0,1.0
2021-03-17,40.69,41.2,40.53,40.53,4990,35.8936708181688,36.3435546254252,35.7525308002059,35.7525308002059,5656.79395201961,0.26,1.0
2021-03-18,41.03,41.2,40.64,40.98,5679,36.1935933563397,36.3435546254252,35.8495645625554,36.1494871007264,6437.86229529448,0.0,1.0
2021-03-19,41.05,41.52,38.2001,41.52,26791,36.2112358585851,36.6258346613509,33.6972675011336,36.6258346613509,30370.9753043201,0.0,1.0
2021-03-22,40.0,40.75,40.0,40.1,8363,35.2850044907041,35.9465983249048,35.2850044907041,35.3732170019309,9480.51459333468,0.0,1.0
2021-03-23,40.05,40.56,39.2,40.25,11834,35.3291107463175,35.778994553574,34.57930440089,35.505535768771,13415.3305868137,0.0,1.0
2021-03-24,41.37,42.37,40.01,40.76,18103,36.4935158945107,37.3756410067783,35.2938257418268,35.9554195760275,20522.0322471766,0.0,1.0
2021-03-25,42.0,42.3,40.89,41.34,16639,37.0492547152393,37.3138922489196,36.0700958406223,36.4670521411427,18862.4037209728,0.0,1.0
2021-03-26,42.39,43.17,41.2,41.88,23261,37.3932835090237,38.0813410965924,36.3435546254252,36.9433997017672,26369.2753743343,0.0,1.0
2021-03-29,41.93,42.37,41.93,42.08,10906,36.9875059573806,37.3756410067783,36.9875059573806,37.1198247242207,12363.3256193839,0.0,1.0
2021-03-30,42.03,42.49,42.0,42.0,6965,37.0757184686073,37.4814960202504,37.0492547152393,37.0492547152393,7895.70538593521,0.0,1.0
2021-03-31,41.82,42.32,41.62,42.32,10262,36.8904721950311,37.3315347511649,36.7140471725776,37.3315347511649,11633.2704480211,0.0,1.0
2021-04-01,42.49,42.71,41.93,42.15,17373,37.4814960202504,37.6755635449493,36.9875059573806,37.1815734820795,19694.4852361597,0.0,1.0
2021-04-05,42.7,43.0,42.14,42.75,12455,37.6667422938266,37.9313798275069,37.1727522309568,37.71084854944,14119.3123591993,0.0,1.0
2021-04-06,43.5,43.7598,42.5,43.0,13691,38.3724423836407,38.6016184878078,37.4903172713731,37.9313798275069,15520.4741477156,0.0,1.0
2021-04-07,42.91,43.5,42.91,43.3899,13906,37.8519885674028,38.3724423836407,37.8519885674028,38.2753204087801,15764.2037468507,0.0,1.0
2021-04-08,44.07,44.73,43.01,43.01,28229,38.8752536976332,39.4574562717299,37.9402010786296,37.9402010786296,32001.1295534192,0.0,1.0
2021-04-09,44.13,44.35,43.48,44.13,15126,38.9281812043693,39.1222487290682,38.3547998813954,38.9281812043693,17147.2275186871,0.0,1.0
2021-04-12,44.02,44.45,43.6625,44.39,31158,38.8311474420199,39.2104612402949,38.5157877143842,39.1575337335589,35321.5202318692,0.0,1.0
2021-04-13,43.92,44.325,43.3,44.17,18963,38.7429349307931,39.1001956012615,38.1960173611872,38.96346620886,21496.950643717,0.0,1.0
2021-04-14,43.61,44.1692,42.89,44.0,29977,38.4694761459901,38.9627605087702,37.8343460651575,38.8135049397745,33982.7078756898,0.0,1.0
2021-04-15,43.35,44.0,43.28,44.0,11947,38.2401236168006,38.8135049397745,38.1783748589418,38.8135049397745,13543.4303296149,0.0,1.0
2021-04-16,42.97,43.71,42.09,43.71,26436,37.9049160741389,38.5576886572169,37.1286459753434,38.5576886572169,29968.5380592366,0.0,1.0
2021-04-19,43.05,43.4,42.44,42.98,12762,37.9754860831203,38.284229872414,37.4373897646371,37.9137373252616,14467.3355542434,0.0,1.0
2021-04-20,42.7,43.54,41.89,43.06,14157,37.6667422938266,38.4077273881314,36.9522209528899,37.984307334243,16048.7438835154,0.0,1.0
2021-04-21,43.29,43.7,42.68,42.83,12268,38.1871961100645,38.5488674060942,37.6490997915813,37.7814185584214,13907.3242892538,0.0,1.0
2021-04-22,42.94,43.74,42.38,42.38,11266,37.8784523207709,38.5841524105849,37.384462257901,37.384462257901,12771.4309946799,0.0,1.0
2021-04-23,42.8,43.675,42.3,42.56,12332,37.7549548050534,38.5268142782875,37.3138922489196,37.5432447781092,13979.8763559731,0.0,1.0
2021-04-26,43.67,43.86,42.69,43.02,21703,38.5224036527262,38.6900074240571,37.657921042704,37.9490223297523,24603.0860001366,0.0,1.0
2021-04-27,44.2,44.42,43.01,43.01,16768,38.989929962228,39.1839974869269,37.9402010786296,37.9402010786296,19008.6414804539,0.0,1.0
2021-04-28,44.11,44.56,44.04,44.17,9464,38.910538702124,39.3074950026444,38.8487899442652,38.96346620886,10728.6368661149,0.0,1.0
2021-04-29,42.9,44.74,42.61,44.5,21263,37.8431673162802,39.4662775228525,37.5873510337225,39.2545674959083,24104.2905414415,0.0,1.0
2021-04-30,42.5,42.82,42.1,42.82,18744,37.4903172713731,37.7725973072987,37.1374672264661,37.7725973072987,21248.686540412,0.0,1.0
2021-05-03,43.3,43.36,42.61,43.01,16395,38.1960173611872,38.2489448679232,37.5873510337225,37.9402010786296,18585.7989666055,0.0,1.0
2021-05-04,42.78,43.46,42.78,43.46,12325,37.737312302808,38.33715737915,37.737312302808,38.33715737915,13971.9409736757,0.0,1.0
2021-05-05,42.64,43.615,42.5,43.08,10045,37.6138147870906,38.4738867715515,37.4903172713731,38.0019498364883,11387.273596801,0.0,1.0
2021-05-06,43.22,43.5,42.8,42.86,20238,38.1254473522058,38.3724423836407,37.7549548050534,37.8078823117894,22942.3238478904,0.0,1.0
2021-05-07,44.13,44.475,42.94,43.34,15044,38.9281812043693,39.2325143681016,37.8784523207709,38.2313023656779,17054.270183203,0.0,1.0
2021-05-10,43.9,44.89,43.9,44.12,16690,38.7252924285478,39.5985962896927,38.7252924285478,38.9193599532466,18920.2186491397,0.0,1.0
2021-05-11,43.5,44.02,42.56,43.45,20655,38.3724423836407,38.8311474420199,37.5432447781092,38.3283361280273,23415.0459076083,0.0,1.0
2021-05-12,43.04,43.5,43.04,43.5,10658,37.9666648319976,38.3724423836407,37.9666648319976,38.3724423836407,12082.1863608467,0.0,1.0
2021-05-13,43.72,43.83,42.8,43.05,7559,38.5665099083396,38.663543670689,37.7549548050534,37.9754860831203,8569.0792551736,0.0,1.0
2021-05-14,44.11,44.8877,44.01,44.46,9168,38.910538702124,39.5965674019345,38.8223261908972,39.2192824914176,10393.0835575382,0.0,1.0
2021-05-17,43.88,44.3,43.54,43.89,10337,38.7076499263024,39.0781424734548,38.4077273881314,38.7164711774251,11718.2924012078,0.0,1.0
2021-05-18,43.05,43.98,43.05,43.91,9490,37.9754860831203,38.7958624375292,37.9754860831203,38.7341136796704,10758.1111432197,0.0,1.0
2021-05-19,42.9,43.42,42.72,43.11,10489,37.8431673162802,38.3018723746593,37.684384796072,38.0284135898563,11890.6035596661,0.0,1.0
2021-05-20,43.84,43.91,43.02,43.07,13809,38.6723649218117,38.7341136796704,37.9490223297523,37.9931285853656,15654.2420207292,0.0,1.0
2021-05-21,44.48,44.9781,43.8501,44.14,12928,39.236924993663,39.6763115120835,38.6812743854456,38.937002455492,14655.5174772965,0.0,1.0
2021-05-24,44.56,44.76,44.27,44.37,9431,39.3074950026444,39.4839200250979,39.0516787200868,39.1398912313135,10691.2272067128,0.0,1.0
2021-05-25,43.13,44.99,43.13,44.57,15668,38.0460560921017,39.6868088009194,38.0460560921017,39.316316253767,17761.6528337161,0.0,1.0
2021-05-26,44.35,44.7,43.5,43.54,20032,39.1222487290682,39.4309925183618,38.3724423836407,38.4077273881314,22708.7968831377,0.0,1.0
2021-05-27,46.49,46.49,44.28,44.28,22464,41.0099964693209,41.0099964693209,39.0604999712094,39.0604999712094,25465.7754184706,0.0,1.0
2021-05-28,46.6,47.43,46.135,46.7,12554,41.1070302316703,41.8391940748524,40.6968420544658,41.1952427428971,14231.5413374057,0.0,1.0
2021-06-01,46.12,47.145,46.05,46.6,8110,40.6836101777818,41.5877884178561,40.6218614199231,41.1070302316703,9193.70720458499,0.0,1.0
2021-06-02,44.98,46.43,44.65,46.43,10717,39.6779875497968,40.9570689625848,39.3868862627485,40.9570689625848,12149.0702973535,0.0,1.0
2021-06-03,45.01,45.6,44.12,45.0,52179,39.7044513031648,40.2249051194027,38.9193599532466,39.6956300520421,59151.4732710284,0.0,1.0
2021-06-04,44.97,45.28,44.66,45.28,9584,39.6691662986741,39.942625083477,39.3957075138711,39.942625083477,10864.6719912136,0.0,1.0
2021-06-07,44.86,45.625,44.62,44.86,28420,39.5721325363247,40.2469582472094,39.3604225093804,39.5721325363247,32217.6521275345,0.0,1.0
2021-06-08,44.9,45.2,43.96,44.81,28083,39.6074175408154,39.8720550744956,38.7782199352838,39.5280262807113,31835.6201512158,0.0,1.0
2021-06-09,44.05,44.54,43.68,44.54,7256,38.8576111953879,39.289852500399,38.5312249038489,39.289852500399,8225.59056429946,0.0,1.0
2021-06-10,43.0,44.265,42.63,43.99,8553,37.9313798275069,39.0472680945254,37.6049935359679,38.8046836886518,9695.90354140758,0.0,1.0
2021-06-11,43.0,43.325,42.87,43.1454,6851,37.9313798275069,38.2180704889939,37.8167035629121,38.0596408188306,7766.47201709146,0.0,1.0
2021-06-14,42.26,43.03,42.14,43.03,15392,37.2786072444289,37.9578435808749,37.1727522309568,37.9578435808749,17448.7720459892,0.0,1.0
2021-06-15,43.14,43.5,42.4,42.58,12120,38.0548773432244,38.3724423836407,37.4021047601464,37.5608872803545,13739.5476349655,0.0,1.0
2021-06-16,42.77,43.18,42.31,42.74,12080,38.0019498364883,38.3662425517785,37.5932311803091,37.9752942719549,13595.6602811974,0.31,1.0
2021-06-17,42.41,43.11,42.41,43.04,21315,37.6820830620872,38.3040462345338,37.6820830620872,38.2418499172892,23989.3624912022,0.0,1.0
2021-06-18,42.09,42.5,41.42,42.25,26938,37.3977570403973,37.7620497556875,36.8024494324841,37.5399200512423,30317.8722396437,0.0,1.0
2021-06-21,42.1,42.86,41.88,42.52,41733,37.4066422285751,38.0819165300886,37.2111680886633,37.7798201320431,46969.1796784115,0.0,1.0
2021-06-22,42.6,44.7612,41.82,42.1,35933,37.8509016374656,39.7711685064536,37.1578569595965,37.4066422285751,40441.4619937306,0.0,1.0
2021-06-23,42.25,42.52,42.12,42.4,21775,37.5399200512423,37.7798201320431,37.4244126049308,37.6731978739094,24507.0780317113,0.0,1.0
2021-06-24,42.95,43.535,42.175,42.5,35612,38.1618832236889,38.6816667320907,37.4732811399087,37.7620497556875,40080.1865839405,0.0,1.0
2021-06-25,45.5,46.69,42.36,42.94,585198,40.4276062090301,41.4849436021894,37.6376571211982,38.1529980355111,658621.954075841,0.0,1.0
2021-06-28,44.86,46.01,44.51,45.64,28768,39.8589541656504,40.8807508060984,39.5479725794271,40.5519988435195,32377.4797160171,0.0,1.0
2021-06-29,44.36,45.46,43.8,44.71,16963,39.4146947567599,40.3920654563189,38.9171242188026,39.7256763429832,19091.3232905589,0.0,1.0
2021-06-30,44.31,44.725,43.84,44.65,19977,39.3702688158709,39.73900412525,38.9526649715139,39.6723652139164,22483.4855494603,0.0,1.0
2021-07-01,44.78,44.81,44.11,44.6,10344,39.7878726602279,39.8145282247613,39.1925650523147,39.6279392730273,11641.8468500584,0.0,1.0
2021-07-02,44.3,44.895,43.9,44.895,17813,39.3613836276931,39.8900523242727,39.0059761005807,39.8900523242727,20047.9715719345,0.0,1.0
2021-07-06,43.48,44.69,43.11,44.38,14154,38.6327981971128,39.7079059666276,38.3040462345338,39.4324651331156,15929.8820877539,0.0,1.0
2021-07-07,43.51,44.0788,43.3601,43.53,8017,38.6594537616462,39.1648432651999,38.5262647908608,38.6772241380018,9022.88149622181,0.0,1.0
2021-07-08,43.28,43.54,43.11,43.14,9801,38.4550944335566,38.6861093261796,38.3040462345338,38.3307017990673,11030.7174185443,0.0,1.0
2021-07-09,43.2,44.61,43.11,43.6,13490,38.3840129281341,39.6368244612052,38.3040462345338,38.7394204552465,15182.5709597146,0.0,1.0
2021-07-12,43.29,43.8125,43.25,43.25,6970,38.4639796217344,38.9282307040249,38.4284388690232,38.4284388690232,7844.51590728028,0.0,1.0
2021-07-13,43.18,43.76,43.17,43.53,9765,38.3662425517785,38.8815834660914,38.3573573636007,38.6772241380018,10990.2005501567,0.0,1.0
2021-07-14,43.53,43.74,43.3,43.41,4435,38.6772241380018,38.8638130897358,38.4728648099122,38.5706018798681,4991.45309164821,0.0,1.0
2021-07-15,44.13,44.2,43.4,43.4,6221,39.2103354286703,39.272531745915,38.5617166916903,38.5617166916903,7001.5399511034,0.0,1.0
2021-07-16,43.73,45.32,43.73,45.32,3089,38.854927901558,40.2676728218296,38.854927901558,40.2676728218296,3476.57240137572,0.0,1.0
2021-07-19,42.81,44.3109,42.81,43.36,10827,38.0374905891996,39.3710684828069,38.0374905891996,38.5261759389791,12185.448167593,0.0,1.0
2021-07-20,42.83,44.29,42.83,43.74,11279,38.0552609655552,39.3524984395153,38.0552609655552,38.8638130897358,12694.1599595716,0.0,1.0
2021-07-21,43.2,43.68,42.87,43.68,5326,38.3840129281341,38.8105019606689,38.0908017182664,38.8105019606689,5994.24558424316,0.0,1.0
2021-07-22,43.32,43.32,43.11,43.25,5408,38.4906351862678,38.4906351862678,38.3040462345338,38.4284388690232,6086.53400668175,0.0,1.0
2021-07-23,43.8,44.24,43.4,44.11,7038,38.9171242188026,39.3080724986262,38.5617166916903,39.1925650523147,7921.04776979034,0.0,1.0
2021-07-26,46.6,46.81,44.09,44.09,12683,41.4049769085891,41.5915658603231,39.1747946759591,39.1747946759591,14274.3178266909,0.0,1.0
2021-07-27,45.47,46.71,45.1,46.52,14684,40.4009506444967,41.502713978545,40.0721986819178,41.3338954031666,16526.3804279058,0.0,1.0
2021-07-28,45.62,46.3,45.35,45.79,11900,40.5342284671638,41.1384212632548,40.294328386363,40.6852766661866,13393.075939259,0.0,1.0
2021-07-29,45.2,46.33,44.94,45.41,8787,40.1610505636959,41.1650768277883,39.9300356710728,40.3476395154299,9889.4922922915,0.0,1.0
2021-07-30,45.51,47.63,45.3,47.63,13505,40.4364913972079,42.3201512909034,40.249902445474,42.3201512909034,15199.4529882095,0.0,1.0
2021-08-02,46.3,47.42,45.81,46.19,18950,41.1384212632548,42.1335623391694,40.7030470425422,41.0406841932989,21327.6293318453,0.0,1.0
2021-08-03,45.37,47.85,45.26,45.87,6231,40.3120987627186,42.5156254308152,40.2143616927627,40.7563581716091,7012.79463676664,0.0,1.0
2021-08-04,45.75,46.727,45.57,46.727,7073,40.6497359134754,41.5178187984473,40.4898025262748,41.5178187984473,7960.43916961167,0.0,1.0
2021-08-05,45.89,46.8599,45.75,45.76,6330,40.7741285479647,41.6359029493304,40.6497359134754,40.6586211016532,7124.21602483273,0.0,1.0
2021-08-06,46.61,46.795,46.12,46.32,6442,41.4138620967669,41.5782380780564,40.9784878760543,41.1561916396105,7250.26850426106,0.0,1.0
2021-08-09,46.6,46.94,45.99,45.99,8995,41.4049769085891,41.7070733066346,40.8629804297428,40.8629804297428,10123.589754087,0.0,1.0
2021-08-10,46.85,47.0,46.4,46.42,4244,41.6271066130343,41.7603844357015,41.2272731450329,41.2450435213886,4776.48859548028,0.0,1.0
2021-08-11,46.99,46.99,46.42,46.7,3034,41.7514992475237,41.7514992475237,41.2450435213886,41.4938287903672,3414.67163022788,0.0,1.0
2021-08-12,46.87,47.93,46.57,46.66,7498,41.6448769893899,42.5867069362377,41.3783213440557,41.458288037656,8438.76331029952,0.0,1.0
2021-08-13,46.28,47.5,46.0,47.28,13383,41.1206508868992,42.2046438445919,40.8718656179206,42.0091697046801,15062.1458231179,0.0,1.0
2021-08-16,46.14,46.3394,46.05,46.05,2904,40.9962582524099,41.1734289046754,40.9162915588096,40.9162915588096,3268.36071660573,0.0,1.0
2021-08-17,46.58,46.97,46.1,46.26,4833,41.3872065322335,41.733728871168,40.9607174996987,41.1028805105436,5439.38958104528,0.0,1.0
2021-08-18,47.09,47.49,46.25,46.47,8717,41.8403511293017,42.1957586564141,41.0939953223658,41.2894694622776,9810.70949264882,0.0,1.0
2021-08-19,45.7,47.57,45.2,46.93,20541,40.6053099725863,42.2668401618366,40.1610505636959,41.6981881184568,23118.2498208672,0.0,1.0
2021-08-20,46.32,47.525,45.905,46.05,32687,41.1561916396105,42.2268568150364,40.7874563302314,40.9162915588096,36788.1910274419,0.0,1.0
2021-08-23,47.16,48.6953,46.64,46.64,13376,41.9025474465464,43.2666903874854,41.4405176613003,41.4405176613003,15054.2675431537,0.0,1.0
2021-08-24,47.2,47.51,46.82,47.51,2896,41.9380881992576,42.2135290327697,41.6004510485009,42.2135290327697,3259.35696807514,0.0,1.0
2021-08-25,46.49,47.37,45.405,47.37,5969,41.3072398386332,42.0891363982804,40.343196921341,42.0891363982804,6717.92187238967,0.0,1.0
2021-08-26,46.45,46.46,46.38,46.38,2213,41.271699085922,41.2805842740998,41.2095027686773,41.2095027686773,2490.66193727565,0.0,1.0
2021-08-27,46.11,46.11,45.895,46.055,4008,40.9696026878765,40.9696026878765,40.7785711420536,40.9207341528985,4510.87801382774,0.0,1.0
2021-08-30,45.69,46.09,44.7901,46.0,7182,40.5964247844085,40.9518323115209,39.7968467002875,40.8718656179206,8083.11524334103,0.0,1.0
2021-08-31,46.48,46.6,45.45,45.6,4300,41.2983546504554,41.4049769085891,40.3831802681411,40.5164580908082,4839.51483519443,0.0,1.0
2021-09-01,47.39,47.44,46.18,46.39,5012,42.106906774636,42.1513327155251,41.0317990051211,41.2183879568551,5640.84845441733,0.0,1.0
2021-09-02,47.49,48.88,46.8006,47.49,8859,42.1957586564141,43.4307998131295,41.583213783436,42.1957586564141,9970.52602906686,0.0,1.0
2021-09-03,47.33,47.9,46.27,47.12,11602,42.0535956455692,42.5600513717043,41.1117656987214,41.8670066938352,13057.6863064944,0.0,1.0
2021-09-07,47.0,47.59,46.42,47.4,5295,41.7603844357015,42.2846105381922,41.2450435213886,42.1157919628138,5959.35605868709,0.0,1.0
2021-09-08,46.3,47.0,46.11,47.0,4900,41.1384212632548,41.7603844357015,40.9696026878765,41.7603844357015,5514.79597498901,0.0,1.0
2021-09-09,48.3,48.3,46.31,46.415,1853,42.9154588988166,42.9154588988166,41.1473064514327,41.2406009272996,2085.4932533989,0.0,1.0
2021-09-10,46.0,47.53,45.5562,47.31,17029,40.8718656179206,42.2312994091253,40.4775409665894,42.0358252692135,19165.6042159363,0.0,1.0
2021-09-13,45.31,46.4,45.31,45.92,3219,40.2587876336518,41.2272731450329,40.2587876336518,40.8007841124981,3622.88331499788,0.0,1.0
2021-09-14,45.6,46.31,45.11,46.0844,5345,40.5164580908082,41.1473064514327,40.0810838700956,40.9468566061413,6015.62948700332,0.0,1.0
2021-09-15,46.05,46.05,45.05,45.05,1508,40.9162915588096,40.9162915588096,40.0277727410287,40.0277727410287,1697.20659801703,0.0,1.0
2021-09-16,45.54,45.695,45.01,45.56,3517,40.7385877952535,40.8772457027691,40.2644672082643,40.7564791381587,3931.51036076565,0.31,1.0
2021-09-17,46.29,46.29,44.95,45.55,5575,41.4095131542003,41.4095131542003,40.2107931795486,40.7475334667061,6232.06433359923,0.0,1.0
2021-09-20,44.66,45.83,43.87,45.6939,4528,39.9513687074225,40.9980122673796,39.2446606626651,40.8762616789093,5061.66588386319,0.0,1.0
2021-09-21,44.06,45.66,43.84,44.52,5495,39.414628420265,40.8459358526849,39.2178236483072,39.8261293070857,6142.63560773592,0.0,1.0
2021-09-22,43.95,45.4262,43.95,45.4262,1015,39.3162260342861,40.6367860541226,39.3162260342861,40.6367860541226,1134.62695939071,0.0,1.0
2021-09-23,44.13,44.35,43.95,43.98,2613,39.4772481204334,39.6740528923911,39.3162260342861,39.343063048644,2920.96575851027,0.0,1.0
2021-09-24,44.13,44.13,44.13,44.13,1379,39.4772481204334,39.4772481204334,39.4772481204334,39.4772481204334,1541.52766206876,0.0,1.0
2021-09-27,44.38,44.6926,44.17,44.55,1408,39.700889906749,39.980531596358,39.5130308062439,39.8529663214436,1573.94557519421,0.0,1.0
2021-09-28,44.4,44.46,44.4,44.46,5052,39.7187812496542,39.77245527837,39.7187812496542,39.77245527837,5647.42403826786,0.0,1.0
2021-09-29,44.9,45.71,44.45,44.49,3776,40.1660648222855,40.8906642099481,39.7635096069173,39.7992922927278,4221.0358607481,0.0,1.0
2021-09-30,45.3,45.3,44.76,45.07,4117,40.5238916803905,40.5238916803905,40.0408254219487,40.3181412369801,4602.22580474045,0.0,1.0
2021-10-01,44.74,45.4,44.55,45.4,6402,40.0229340790435,40.6133483949167,39.8529663214436,40.6133483949167,7156.53378721117,0.0,1.0
2021-10-04,45.4,45.75,45.0,45.0,2107,40.6133483949167,40.9264468957586,40.2555215368117,40.2555215368117,2355.32906742486,0.0,1.0
2021-10-05,46.03,46.4999,45.79,45.79,2817,41.1769256964321,41.5972827979909,40.9622295815691,40.9622295815691,3149.00900946171,0.0,1.0
2021-10-06,45.94,46.25,44.95,45.9,4631,41.0964146533584,41.3737304683898,40.2107931795486,41.0606319675479,5176.80536841221,0.0,1.0
2021-10-07,45.3572,45.5,45.3572,45.5,850,40.5750609210995,40.7028051094429,40.5750609210995,40.7028051094429,950.18021229764,0.0,1.0
2021-10-08,44.795,44.965,44.795,44.965,1065,40.0721352720329,40.2242116867275,40.0721352720329,40.2242116867275,1190.51991305528,0.0,1.0
2021-10-11,46.25,46.25,45.0,45.11,2622,41.3737304683898,41.3737304683898,40.2555215368117,40.3539239227906,2931.0264901699,0.0,1.0
2021-10-12,46.83,47.47,46.27,47.1058,5024,41.892579412642,42.46510238561,41.3916218112951,42.1393010313055,5616.12398421571,0.0,1.0
2021-10-13,46.4,46.66,46.4,46.66,335,41.5079155401792,41.7405029979474,41.5079155401792,41.7405029979474,374.482789552599,0.0,1.0
2021-10-14,46.19,49.5,45.4751,46.49,5844,41.3200564396741,44.2810736904929,40.6805303875259,41.5884265832528,6532.7684243146,0.0,1.0
2021-10-15,46.35,47.2729,45.97,46.29,3675,41.4631871829161,42.2887832012788,41.1232516677163,41.4095131542003,4108.13209434568,0.0,1.0
2021-10-18,45.51,46.25,45.51,46.25,1509,40.7117507808956,41.3737304683898,40.7117507808956,41.3737304683898,1686.84934159663,0.0,1.0
2021-10-19,45.82,45.85,45.75,45.85,1146,40.9890665959269,41.0159036102848,40.9264468957586,41.0159036102848,1281.06649799188,0.0,1.0
2021-10-20,45.38,45.79,45.38,45.775,2612,40.5954570520115,40.9622295815691,40.5954570520115,40.9488110743901,2919.84789943698,0.0,1.0
2021-10-21,45.0,45.205,45.0,45.11,4761,40.2555215368117,40.4389078015905,40.2555215368117,40.3539239227906,5322.12704794008,0.0,1.0
2021-10-22,45.58,45.61,45.0,45.1,26596,40.7743704810639,40.8012074954218,40.2555215368117,40.344978251338,29730.5799132566,0.0,1.0
2021-10-25,46.35,46.81,46.29,46.6213,3120,41.4631871829161,41.8746880697368,41.4095131542003,41.7058832494258,3487.72030866898,0.0,1.0
2021-10-26,46.21,47.4899,46.21,46.5,2312,41.3379477825793,42.4829042718008,41.3379477825793,41.5973722547054,2584.49017744958,0.0,1.0
2021-10-27,46.42,46.83,46.25,46.83,1121,41.5258068830844,41.892579412642,41.3737304683898,41.892579412642,1253.1200211596,0.0,1.0
2021-10-28,46.35,46.6269,46.35,46.6269,903,41.4631871829161,41.7108928254392,41.4631871829161,41.7108928254392,1009.42674318208,0.0,1.0
2021-10-29,46.25,46.25,46.11,46.16,3589,41.3737304683898,41.3737304683898,41.2484910680531,41.2932194253162,4011.99621404263,0.0,1.0
2021-11-01,46.35,46.77,46.21,46.35,5673,41.4631871829161,41.8389053839263,41.3379477825793,41.4631871829161,6341.61452278178,0.0,1.0
2021-11-02,46.9,46.9,46.5,46.5,4922,41.9551991128104,41.9551991128104,41.5973722547054,41.5973722547054,5502.10235873999,0.0,1.0
2021-11-03,48.24,48.93,46.8,46.8,34573,43.1539190874622,43.7711704176933,41.8657423982842,41.8657423982842,38647.7417409015,0.0,1.0
2021-11-04,46.86,48.48,46.7631,47.84,6593,41.9194164269999,43.3686152023251,41.832732870624,42.7960922293572,7370.04487020982,0.0,1.0
2021-11-05,47.695,48.1,47.2,47.28,5569,42.6663799932941,43.0286796871254,42.2235692563892,42.2951346280102,6225.35717915948,0.0,1.0
2021-11-08,47.22,47.885,47.22,47.5,1626,42.2414605992944,42.836347750894,42.2414605992944,42.4919393999679,1817.63885317172,0.0,1.0
2021-11-09,47.62,47.62,46.68,47.2,2838,42.5992874573994,42.5992874573994,41.7583943408527,42.2235692563892,3172.48405000083,0.0,1.0
2021-11-10,47.03,47.6925,46.7736,47.6925,702,42.0714928416945,42.6641435754309,41.8421258256492,42.6641435754309,784.737069450523,0.0,1.0
2021-11-11,47.98,47.98,47.23,47.23,2163,42.9213316296939,42.9213316296939,42.250406270747,42.250406270747,2417.92917552917,0.0,1.0
2021-11-12,48.19,49.49,47.435,47.98,9610,43.109190730199,44.2721280190403,42.4337925355259,42.9213316296939,10742.6256943298,0.0,1.0
2021-11-15,47.68,49.3191,47.68,48.05,3458,42.6529614861152,44.1192464939149,42.6529614861152,42.9839513298623,3865.55667544146,0.0,1.0
2021-11-16,47.51,47.9,47.51,47.65,1685,42.5008850714205,42.8497662580729,42.5008850714205,42.6261244717573,1883.59253849591,0.0,1.0
2021-11-17,46.66,48.0,46.66,47.5,4676,41.7405029979474,42.9392229725992,41.7405029979474,42.4919393999679,5227.10902671032,0.0,1.0
2021-11-18,45.99,46.24,45.64,46.24,2800,41.1411430106216,41.3647847969372,40.8280445097797,41.3647847969372,3130.00540521576,0.0,1.0
2021-11-19,45.7,46.32,45.7,45.75,2437,40.8817185384954,41.4363501685582,40.8817185384954,40.9264468957586,2724.222561611,0.0,1.0
2021-11-22,46.61,47.79,46.0,46.18,3589,41.6957746406843,42.751363872094,41.1500886820742,41.3111107682214,4011.99621404263,0.0,1.0
2021-11-23,46.47,47.25,46.11,46.5,8461,41.5705352403476,42.2682976136523,41.2484910680531,41.5973722547054,9458.20561911804,0.0,1.0
2021-11-24,46.2501,47.0,46.2,46.2,12946,41.3738199251043,42.0446558273367,41.3290021111267,41.3290021111267,14471.8035628297,0.0,1.0
2021-11-26,45.31,46.5,45.11,46.02,4211,40.5328373518431,41.5973722547054,40.3539239227906,41.1679800249794,4707.30455762984,0.0,1.0
2021-11-29,45.3,46.485,45.3,46.19,3019,40.5238916803905,41.5839537475265,40.5238916803905,41.3200564396741,3374.81654226656,0.0,1.0
2021-11-30,47.45,47.45,44.88,44.88,3249,42.4472110427048,42.4472110427048,40.1481734793802,40.1481734793802,3631.92412912357,0.0,1.0
2021-12-01,48.33,48.33,47.5006,47.62,5242,43.2344301305358,43.2344301305358,42.4924761402551,42.5992874573994,5859.81726219321,0.0,1.0
2021-12-02,47.37,48.26,47.01,47.01,5341,42.3756456710838,43.1718104303674,42.0536014987893,42.0536014987893,5970.48531044906,0.0,1.0
2021-12-03,46.0,46.0,45.76,45.76,718,41.1500886820742,41.1500886820742,40.9353925672112,40.9353925672112,802.622814623183,0.0,1.0
2021-12-06,44.57,47.1,44.57,46.1,12227,39.8708576643488,42.1341125418629,39.8708576643488,41.2395453966004,13668.0628891333,0.0,1.0
2021-12-07,45.05,45.575,44.7718,45.19,5753,40.3002498940748,40.7698976453376,40.0513813142628,40.4254892944116,6431.0432486451,0.0,1.0
2021-12-08,44.74,44.74,44.74,44.74,328,40.0229340790435,40.0229340790435,40.0229340790435,40.0229340790435,366.65777603956,0.0,1.0
2021-12-09,44.36,45.05,44.32,45.05,3397,39.6829985638437,40.3002498940748,39.6472158780332,40.3002498940748,3797.36727197069,0.0,1.0
2021-12-10,44.77,44.77,44.58,44.7,1343,40.0497710934013,40.0497710934013,39.8798033358015,39.987151393233,1501.28473543027,0.0,1.0
2021-12-13,44.61,46.05,44.61,46.05,3168,39.9066403501593,41.1948170393373,39.9066403501593,41.1948170393373,3541.37754418698,0.0,1.0
2021-12-14,44.55,44.64,44.5,44.5,3657,39.8529663214436,39.9334773645172,39.8082379641805,39.8082379641805,4088.01063102644,0.0,1.0
2021-12-15,44.65,44.65,44.52,44.5219,2489,39.9424230359698,39.9424230359698,39.8261293070857,39.8278289846617,2782.35123342215,0.0,1.0
2021-12-16,45.55,45.55,44.68,44.68,1261,40.7475334667061,40.7475334667061,39.9692600503277,39.9692600503277,1409.62029142038,0.0,1.0
2021-12-17,44.29,45.605,44.29,44.7548,4589,39.8976946787067,41.0822841684899,39.8976946787067,40.3163997698484,5094.1993425117,0.31,1.0
2021-12-20,44.7,45.56,44.29,44.29,3403,40.2670343675365,41.0417468855696,39.8976946787067,39.8976946787067,3777.63355035242,0.0,1.0
2021-12-21,44.6,44.89,44.6,44.88,1324,40.1769515166024,40.4381917843112,40.1769515166024,40.4291834992178,1469.75810187088,0.0,1.0
2021-12-22,44.33,46.42,44.29,44.29,12489,39.9337278190804,41.8164594036028,39.8976946787067,39.8976946787067,13863.9040289014,0.0,1.0
2021-12-23,46.5,46.78,45.0,45.915,10446,41.88852568435,42.1407576669655,40.5372829203387,41.3615410063856,11595.991791649,0.0,1.0
2021-12-27,44.95,46.5,44.95,46.33,8670,40.4922414948717,41.88852568435,40.4922414948717,41.7353848377621,9624.4733710125,0.0,1.0
2021-12-28,45.6,45.6,44.51,45.2,9865,41.0777800259432,41.0777800259432,40.0958769507617,40.7174486222069,10951.0299659791,0.0,1.0
2021-12-29,45.57,45.6,45.09,45.09,2158,41.050755170663,41.0777800259432,40.6183574861794,40.6183574861794,2395.57249534544,0.0,1.0
2021-12-30,45.89,46.885,45.15,45.55,4975,41.3390202936521,42.2353446604463,40.6724071967399,41.0327386004762,5522.6937740239,0.0,1.0
2021-12-31,46.45,46.45,45.205,45.8,2197,41.843484258883,41.843484258883,40.7219527647536,41.2579457278114,2438.86597417698,0.0,1.0
2022-01-03,45.45,46.3,45.35,46.3,3708,40.9426557495421,41.7083599824818,40.852572898608,41.7083599824818,4116.21075659912,0.0,1.0
2022-01-04,45.6,46.78,45.23,45.23,3625,41.0777800259432,42.1407576669655,40.7444734774871,40.7444734774871,4024.07335293199,0.0,1.0
2022-01-05,45.49,45.75,45.25,45.75,17128,40.9786888899158,41.2129043023444,40.7624900476739,41.2129043023444,19013.6078314535,0.0,1.0
2022-01-06,45.75,47.515,45.75,47.515,1906,41.2129043023444,42.802866621331,41.2129043023444,42.802866621331,2115.83001674162,0.0,1.0
2022-01-07,45.75,45.75,45.75,45.75,331,41.2129043023444,41.2129043023444,41.2129043023444,41.2129043023444,367.43952546772,0.0,1.0
2022-01-10,45.9,46.5,45.13,45.3313,3287,41.3480285787455,41.88852568435,40.654390626553,40.8357274054834,3648.8632030586,0.0,1.0
2022-01-11,46.01,46.2,46.0,46.16,2044,41.447119714773,41.6182771315478,41.4381114296796,41.5822439911741,2269.02232645324,0.0,1.0
2022-01-12,45.65,46.4,45.0,45.26,19299,41.1228214514103,41.7984428334159,40.5372829203387,40.7714983327674,21423.6114864095,0.0,1.0
2022-01-13,45.3,47.5999,45.3,46.3,1422,40.807531473141,42.879346961774,40.807531473141,41.7083599824818,1578.54684355015,0.0,1.0
2022-01-14,46.09,46.75,45.5,45.5,5459,41.5191859955203,42.1137328116852,40.9876971750092,40.9876971750092,6059.97694721536,0.0,1.0
2022-01-18,46.01,47.4436,45.51,45.51,4674,41.447119714773,42.7385474657641,40.9967054601026,40.9967054601026,5188.55692458044,0.0,1.0
2022-01-19,45.5,46.16,45.25,46.01,10281,40.9876971750092,41.5822439911741,40.7624900476739,41.447119714773,11412.8270735155,0.0,1.0
2022-01-20,45.675,45.75,45.01,45.75,12054,41.1453421641438,41.2129043023444,40.5462912054321,41.2129043023444,13381.0152265496,0.0,1.0
2022-01-21,45.52,47.22,45.035,45.59,4003,41.005713745196,42.5371222110754,40.5688119181657,41.0687717408498,4443.68707083772,0.0,1.0
2022-01-24,45.25,45.8,45.01,45.4,10016,40.7624900476739,41.2579457278114,40.5462912054321,40.8976143240751,11118.6534353012,0.0,1.0
2022-01-25,46.1,47.6176,45.25,45.34,19913,41.5281942806137,42.8952916263894,40.7624900476739,40.8435646135146,22105.2062557061,0.0,1.0
2022-01-26,46.4,47.837,45.805,46.0853,4585,41.7984428334159,43.0929334013388,41.2624498703581,41.5149521015264,5089.75898570846,0.0,1.0
2022-01-27,46.42,47.3,45.77,47.3,4206,41.8164594036028,42.6091884918227,41.2309208725312,42.6091884918227,4669.03517860191,0.0,1.0
2022-01-28,47.0,47.0,46.0,46.25,4906,42.3389399390205,42.3389399390205,41.4381114296796,41.6633185570148,5446.09761916808,0.0,1.0
2022-01-31,45.91,46.5,45.91,46.45,4553,41.3570368638389,41.88852568435,41.3570368638389,41.843484258883,5054.23613128258,0.0,1.0
2022-02-01,45.73,46.73,45.61,46.0,7364,41.1948877321576,42.0957162414984,41.0867883110367,41.4381114296796,8174.69687475617,0.0,1.0
2022-02-02,45.61,45.62,45.61,45.61,1884,41.0867883110367,41.0957965961301,41.0867883110367,41.0867883110367,2091.40805432382,0.0,1.0
2022-02-03,46.33,46.33,45.07,45.16,2072,41.7353848377621,41.7353848377621,40.6003409159926,40.6814154818333,2300.10482407588,0.0,1.0
2022-02-04,45.7,45.7,45.7,45.7,779,41.1678628768773,41.1678628768773,41.1678628768773,41.1678628768773,864.759487430074,0.0,1.0
2022-02-07,45.75,46.4799,45.61,46.0,2847,41.2129043023444,41.8704190313123,41.0867883110367,41.4381114296796,3160.42395470272,0.0,1.0
2022-02-08,45.64,45.88,45.62,45.87,2918,41.1138131663169,41.3300120085587,41.0957965961301,41.3210037234653,3239.24028796015,0.0,1.0
2022-02-09,45.68,45.877,45.65,45.8,2344,41.1498463066905,41.3273095230307,41.1228214514103,41.2579457278114,2602.04908669588,0.0,1.0
2022-02-10,45.61,46.1662,45.61,45.61,859,41.0867883110367,41.587829127932,41.0867883110367,41.0867883110367,953.566623494779,0.0,1.0
2022-02-11,46.03,46.03,45.61,45.61,982,41.4651362849598,41.4651362849598,41.0867883110367,41.0867883110367,1090.10759519427,0.0,1.0
2022-02-14,46.15,46.66,45.66,45.67,4880,41.5732357060807,42.0326582458446,41.1318297365037,41.1408380215971,5417.23529994706,0.0,1.0
2022-02-15,46.37,46.37,46.0,46.0,1842,41.7714179781357,41.7714179781357,41.4381114296796,41.4381114296796,2044.78430788985,0.0,1.0
2022-02-16,47.01,47.01,46.15,46.15,1967,42.3479482241139,42.3479482241139,41.5732357060807,41.5732357060807,2183.54545799095,0.0,1.0
2022-02-17,47.01,47.01,47.01,47.01,407,42.3479482241139,42.3479482241139,42.3479482241139,42.3479482241139,451.806304729191,0.0,1.0
2022-02-18,46.685,46.6994,46.625,46.625,1405,42.0551789585781,42.0681508891126,42.0011292480176,42.0011292480176,1559.6753271364,0.0,1.0
2022-02-22,47.1351,47.72,46.97,47.02,1819,42.4606418706324,42.9875364657459,42.3119150837402,42.3569565092073,2019.25225627125,0.0,1.0
2022-02-23,46.22,47.2,46.22,46.78,8575,41.6362937017346,42.5191056408886,41.6362937017346,42.1407576669655,9519.01489693566,0.0,1.0
2022-02-24,46.2,46.63,45.66,46.2,4008,41.6182771315478,42.0056333905643,41.1318297365037,41.6182771315478,4449.23751684176,0.0,1.0
2022-02-25,46.29,46.4,46.15,46.15,4953,41.6993516973884,41.7984428334159,41.5732357060807,41.5732357060807,5498.27181160611,0.0,1.0
2022-02-28,45.83,45.83,45.75,45.75,6865,41.2849705830916,41.2849705830916,41.2129043023444,41.2129043023444,7620.76236355258,0.0,1.0
2022-03-01,45.79,45.95,45.75,45.95,4344,41.248937442718,41.3930700042126,41.2129043023444,41.3930700042126,4822.22748831353,0.0,1.0
2022-03-02,45.8,47.03,45.7914,46.15,11500,41.2579457278114,42.3659647943007,41.2501986026311,41.5732357060807,12766.0258093015,0.0,1.0
2022-03-03,45.79,46.14,45.79,46.14,2347,41.248937442718,41.5642274209873,41.248937442718,41.5642274209873,2605.37935429831,0.0,1.0
2022-03-04,46.06,46.29,45.8,45.8,2699,41.49216114024,41.6993516973884,41.2579457278114,41.2579457278114,2996.13075298302,0.0,1.0
2022-03-07,45.91,46.22,45.91,46.1,1955,41.3570368638389,41.6362937017346,41.3570368638389,41.5281942806137,2170.22438758125,0.0,1.0
2022-03-08,45.93,46.49,45.9,46.49,2610,41.3750534340257,41.8795173992566,41.3480285787455,41.8795173992566,2897.33281411103,0.0,1.0
2022-03-09,45.91,46.42,45.91,46.42,1173,41.3570368638389,41.8164594036028,41.3570368638389,41.8164594036028,1302.13463254875,0.0,1.0
2022-03-10,46.25,46.25,46.0,46.0,1989,41.6633185570148,41.6633185570148,41.4381114296796,41.4381114296796,2207.96742040875,0.0,1.0
2022-03-11,46.25,46.25,46.25,46.25,690,41.6633185570148,41.6633185570148,41.6633185570148,41.6633185570148,765.961548558088,0.0,1.0
2022-03-14,46.21,46.21,46.21,46.21,605,41.6272854166412,41.6272854166412,41.6272854166412,41.6272854166412,671.603966489338,0.0,1.0
2022-03-15,46.02,46.4183,46.02,46.11,1744,41.4561279998664,41.8149279951369,41.4561279998664,41.5372025657071,1935.99556621059,0.0,1.0
2022-03-16,46.25,46.25,46.25,46.25,1886,41.6633185570148,41.6633185570148,41.6633185570148,41.6633185570148,2093.62823272544,0.0,1.0
2022-03-17,45.67,46.32,45.67,45.91,3407,41.4200948594928,42.0096079240575,41.4200948594928,41.6377612217936,3756.5749312701,0.31,1.0
2022-03-18,46.3,46.9792,45.6601,45.75,23553,41.9914690605324,42.6074648658437,41.4111161220479,41.492650313593,25969.6534652787,0.0,1.0
2022-03-21,46.03,46.76,46.03,46.53,3362,41.746594402944,42.408662921609,41.746594402944,42.2000659910707,3706.95771028179,0.0,1.0
2022-03-22,45.62,46.5897,45.62,45.94,16224,41.3747477006801,42.254210498693,41.3747477006801,41.6649695170812,17888.6620736502,0.0,1.0
2022-03-23,45.8,46.26,45.65,45.65,1638,41.5379974724057,41.9551913334823,41.4019559959677,41.4019559959677,1806.06684397429,0.0,1.0
2022-03-24,45.8,45.8,45.8,45.8,168,41.5379974724057,41.5379974724057,41.5379974724057,41.5379974724057,185.237625023005,0.0,1.0
2022-03-25,46.25,46.25,45.995,45.995,2017,41.9461219017197,41.9461219017197,41.7148513917751,41.7148513917751,2223.95410518691,0.0,1.0
2022-03-28,46.5195,46.5195,46.0601,46.0601,1317,42.19054308772,42.19054308772,41.7738933925492,41.7738933925492,1452.13066759105,0.0,1.0
2022-03-29,46.25,46.25,46.25,46.25,421,41.9461219017197,41.9461219017197,41.9461219017197,41.9461219017197,464.196667468363,0.0,1.0
2022-03-30,46.97,46.99,46.63,46.63,2686,42.5991209886222,42.6172598521473,42.290760308696,42.290760308696,2961.59679054637,0.0,1.0
2022-03-31,46.69,46.69,46.5,46.5001,1391,42.3451768992712,42.3451768992712,42.1728576957831,42.1729483901007,1533.72343099404,0.0,1.0
2022-04-01,46.83,46.94,46.715,46.85,3354,42.4721489439467,42.5719126933346,42.3678504786776,42.4902878074718,3698.13687099498,0.0,1.0
2022-04-04,46.76,46.76,46.745,46.745,2028,42.408662921609,42.408662921609,42.3950587739652,42.3950587739652,2236.08275920627,0.0,1.0
2022-04-05,46.61,46.61,46.37,46.5,2126,42.272621445171,42.272621445171,42.0549550828702,42.1728576957831,2344.13804046969,0.0,1.0
2022-04-06,46.64,46.64,46.64,46.64,331,42.2998297404586,42.2998297404586,42.2998297404586,42.2998297404586,364.962225491753,0.0,1.0
2022-04-07,46.88,47.07,46.64,46.9883,3706,42.5174961027594,42.6898153062475,42.2998297404586,42.6157180487476,4086.25379961461,0.0,1.0
2022-04-08,46.55,47.495,46.55,47.0,4445,42.2182048545958,43.0752661561552,42.2182048545958,42.6263292839098,4901.07882873366,0.0,1.0
2022-04-11,46.55,46.55,46.55,46.55,396,42.2182048545958,42.2182048545958,42.2182048545958,42.2182048545958,436.631544697082,0.0,1.0
2022-04-12,46.6,46.6,46.6,46.6,400,42.2635520134084,42.2635520134084,42.2635520134084,42.2635520134084,441.041964340487,0.0,1.0
2022-04-13,46.6,46.83,46.6,46.7,1591,42.2635520134084,42.4721489439467,42.2635520134084,42.3542463310338,1754.24441316429,0.0,1.0
2022-04-14,46.5736,46.5736,46.5736,46.5736,457,42.2396087135553,42.2396087135553,42.2396087135553,42.2396087135553,503.890444259007,0.0,1.0
2022-04-18,46.5736,46.5736,46.5736,46.5736,298,42.2396087135553,42.2396087135553,42.2396087135553,42.2396087135553,328.576263433663,0.0,1.0
2022-04-19,46.5736,46.5736,46.5736,46.5736,94,42.2396087135553,42.2396087135553,42.2396087135553,42.2396087135553,103.644861620015,0.0,1.0
2022-04-20,46.6658,46.6658,46.6658,46.6658,390,42.3232288744059,42.3232288744059,42.3232288744059,42.3232288744059,430.015915231975,0.0,1.0
2022-04-21,47.3,47.7589,47.0599,47.06,5722,42.8984122367858,43.3146084603685,42.6806551801674,42.680745874485,6309.10529989067,0.0,1.0
2022-04-22,47.3,47.3,47.3,47.3,207,42.8984122367858,42.8984122367858,42.8984122367858,42.8984122367858,228.239216546202,0.0,1.0
2022-04-25,47.0,48.7499,47.0,48.7499,1637,42.6263292839098,44.2133891480356,42.6263292839098,44.2133891480356,1804.96423906344,0.0,1.0
2022-04-26,46.62,46.8141,46.55,46.68,2911,42.2816908769335,42.4577285474443,42.2182048545958,42.3361074675087,3209.68289548789,0.0,1.0
2022-04-27,46.55,46.75,46.55,46.55,1396,42.2182048545958,42.3995934898464,42.2182048545958,42.2182048545958,1539.2364555483,0.0,1.0
2022-04-28,47.0,47.0,46.55,46.55,1024,42.6263292839098,42.6263292839098,42.2182048545958,42.2182048545958,1129.06742871165,0.0,1.0
2022-04-29,47.48,47.48,46.75,46.75,799,43.0616620085114,43.0616620085114,42.3995934898464,42.3995934898464,880.981323770123,0.0,1.0
2022-05-02,47.25,47.47,46.75,47.263,1437,42.8530650779731,43.0525925767489,42.3995934898464,42.8648553392644,1584.4432568932,0.0,1.0
2022-05-03,46.77,47.225,46.7,46.8,2233,42.4177323533715,42.8303914985668,42.3542463310338,42.4449406486591,2462.11676593077,0.0,1.0
2022-05-04,46.7,46.7999,46.55,46.6,1692,42.3542463310338,42.4448499543415,42.2182048545958,42.2635520134084,1865.60750916026,0.0,1.0
2022-05-05,46.7,46.7,46.7,46.7,440,42.3542463310338,42.3542463310338,42.3542463310338,42.3542463310338,485.146160774535,0.0,1.0
2022-05-06,46.35,46.35,46.35,46.35,488,42.0368162193451,42.0368162193451,42.0368162193451,42.0368162193451,538.071196495394,0.0,1.0
2022-05-09,46.1018,46.1018,45.85,45.8501,2346,41.811712922999,41.811712922999,41.5833446312184,41.583435325536,2586.71112085696,0.0,1.0
2022-05-10,46.5,46.5,46.0,46.0,3405,42.1728576957831,42.1728576957831,41.7193861076564,41.7193861076564,3754.36972144839,0.0,1.0
2022-05-11,47.165,47.165,47.165,47.165,564,42.7759749079916,42.7759749079916,42.7759749079916,42.7759749079916,621.869169720087,0.0,1.0
2022-05-12,45.56,46.19,45.11,46.19,5085,41.3203311101049,41.8917053111445,40.9122066807909,41.8917053111445,5606.74597167844,0.0,1.0
2022-05-13,45.5,45.5,45.5,45.5,1815,41.2659145195297,41.2659145195297,41.2659145195297,41.2659145195297,2001.22791319496,0.0,1.0
2022-05-16,45.5,46.14,45.5,46.14,1459,41.2659145195297,41.8463581523319,41.2659145195297,41.8463581523319,1608.70056493193,0.0,1.0
2022-05-17,45.74,46.0,45.5,46.0,1048,41.4835808818305,41.7193861076564,41.2659145195297,41.7193861076564,1155.52994657208,0.0,1.0
2022-05-18,45.46,45.825,45.25,45.25,1959,41.2296367924796,41.5606710518121,41.0391787254663,41.0391787254663,2160.00302035753,0.0,1.0
2022-05-19,45.82,45.89,45.53,45.625,1168,41.5561363359308,41.6196223582685,41.2931228148173,41.3792824165614,1287.84253587422,0.0,1.0
2022-05-20,45.02,45.16,45.02,45.12,2412,40.8305817949281,40.9575538396035,40.8305817949281,40.9212761125534,2659.48304497313,0.0,1.0
2022-05-23,44.66,45.49,44.66,45.49,1046,40.5040822514768,41.2568450877672,40.5040822514768,41.2568450877672,1153.32473675037,0.0,1.0
2022-05-24,44.66,44.66,44.66,44.66,738,40.5040822514768,40.5040822514768,40.5040822514768,40.5040822514768,813.722424208199,0.0,1.0
2022-05-25,44.66,44.66,44.66,44.66,228,40.5040822514768,40.5040822514768,40.5040822514768,40.5040822514768,251.393919674078,0.0,1.0
2022-05-26,44.66,44.66,44.66,44.66,331,40.5040822514768,40.5040822514768,40.5040822514768,40.5040822514768,364.962225491753,0.0,1.0
2022-05-27,44.7052,45.23,44.36,44.36,3694,40.5450760830435,41.0210398619413,40.2319992986008,40.2319992986008,4073.0225406844,0.0,1.0
2022-05-31,43.55,44.41,42.8141,44.36,5184,39.4973753258356,40.2773464574135,38.8299558424307,40.2319992986008,5715.90385785271,0.0,1.0
2022-06-01,44.4,44.48,43.46,44.0,8897,40.268277025651,40.3408324797512,39.4157504399728,39.9054997551496,9809.87589184327,0.0,1.0
2022-06-02,45.0,45.0,44.3,44.3,1651,40.812442931403,40.812442931403,40.1775827080256,40.1775827080256,1820.40070781536,0.0,1.0
2022-06-03,44.99,45.0,44.5275,45.0,3657,40.8033734996405,40.812442931403,40.3839122806233,40.812442931403,4032.2261589829,0.0,1.0
2022-06-06,43.8642,45.15,43.7863,44.68,5350,39.7823368718144,40.948484407841,39.7116859983842,40.5222211150019,5898.93627305401,0.0,1.0
2022-06-07,44.05,44.4189,44.0,44.0,3952,39.9508469139623,40.2854182516821,39.9054997551496,39.9054997551496,4357.49460768401,0.0,1.0
2022-06-08,44.775,44.775,44.05,44.05,1390,40.608380716746,40.608380716746,39.9508469139623,39.9508469139623,1532.62082608319,0.0,1.0
2022-06-09,44.0,44.64,44.0,44.64,711,39.9054997551496,40.4859433879518,39.9054997551496,40.4859433879518,783.952091615216,0.0,1.0
2022-06-10,44.01,44.055,43.25,44.055,968,39.9145691869121,39.9553816298435,39.2252923729595,39.9553816298435,1067.32155370398,0.0,1.0
2022-06-13,44.01,44.01,44.01,44.01,454,39.9145691869121,39.9145691869121,39.9145691869121,39.9145691869121,500.582629526453,0.0,1.0
2022-06-14,43.11,43.12,43.11,43.12,1534,39.0983203282841,39.1073897600466,39.0983203282841,39.1073897600466,1691.39593324577,0.0,1.0
2022-06-15,43.11,43.11,43.11,43.11,295,39.0983203282841,39.0983203282841,39.0983203282841,39.0983203282841,325.268448701109,0.0,1.0
2022-06-16,42.83,43.2,42.61,42.61,5445,39.1255286235717,39.4635264192925,38.9245569612512,38.9245569612512,5960.54183046871,0.31,1.0
2022-06-17,42.24,43.52,42.24,42.75,3055,38.5865591655304,39.7558488372132,38.5865591655304,39.0524480190915,3344.25257889475,0.0,1.0
2022-06-21,41.7,43.2,41.61,42.01,34758,38.0932650852893,39.4635264192925,38.0110494052491,38.3764524276499,38048.94636243,0.0,1.0
2022-06-22,40.875,41.8554,40.745,41.79,13694,37.3396213515875,38.235224159492,37.2208653693072,38.1754807653294,14990.5711343321,0.0,1.0
2022-06-23,41.74,43.35,40.8,40.9,39434,38.1298053875293,39.6005525526928,37.2711082848873,37.3624590404875,43167.6779692752,0.0,1.0
2022-06-24,43.25,43.825,42.5501,42.8,8433,39.5092017970926,40.0344686417938,38.8698378586467,39.0981233968916,9231.45073578377,0.0,1.0
2022-06-27,45.04,45.17,42.95,43.5,22674,41.1443803223364,41.2631363046167,39.2351495302919,39.7375786860931,24820.8127574009,0.0,1.0
2022-06-28,45.81,46.78,44.805,45.21,56736,41.8477811404581,42.7338834697801,40.9297060466759,41.2996766068568,62107.8606599582,0.0,1.0
2022-06-29,45.85,46.39,45.8,45.91,2685,41.8843214426981,42.3776155229393,41.838646064898,41.9391318960583,2939.22035166364,0.0,1.0
2022-06-30,47.0,47.4,45.2301,45.7,31108,42.9348551321006,43.3002581545015,41.3180381087324,41.7472953092978,34053.3581748798,0.0,1.0
2022-07-01,46.68,47.1,45.4979,46.64,18360,42.6425327141799,43.0262058877008,41.5626754322298,42.6059924119398,20098.3559242251,0.0,1.0
2022-07-05,45.05,48.085,44.3,48.085,19361,41.1535153978964,43.9260108303629,40.4683847308948,43.9260108303629,21194.1323011396,0.0,1.0
2022-07-06,45.5,46.125,44.04,45.99,17747,41.5645937980974,42.1355360205987,40.2308727663343,42.0122125005384,19427.3160450557,0.0,1.0
2022-07-07,46.15,46.99,46.0,46.0,5522,42.1583737094988,42.9257200565406,42.0213475760985,42.0213475760985,6044.83232100059,0.0,1.0
2022-07-08,45.63,46.615,45.365,46.5,8157,41.6833497803777,42.5831547230398,41.4412702780371,42.4781013540995,8929.31858790326,0.0,1.0
2022-07-11,46.15,46.69,45.405,46.69,6092,42.1583737094988,42.6516677897399,41.4778105802772,42.6516677897399,6668.80088727555,0.0,1.0
2022-07-12,45.95,47.6499,45.79,45.9,4521,41.9756721982984,43.5285436927464,41.829510989338,41.9299968204982,4949.05594408614,0.0,1.0
2022-07-13,44.59,45.54,44.59,45.42,2983,40.7333019221354,41.6011341003375,40.7333019221354,41.4915131936172,3265.43549683897,0.0,1.0
2022-07-14,44.4,45.3603,44.4,44.4806,2466,40.559735486495,41.4369767925239,40.559735486495,40.6333641955088,2699.48506041063,0.0,1.0
2022-07-15,44.28,46.05,43.76,44.6,7193,40.4501145797748,42.0670229538986,39.9750906506537,40.7424369976955,7874.04543371193,0.0,1.0
2022-07-18,44.9,45.42,44.44,44.44,8446,41.0164892644961,41.4915131936172,40.5962757887351,40.5962757887351,9245.68159782163,0.0,1.0
2022-07-19,45.24,45.24,45.24,45.24,299,41.3270818335368,41.3270818335368,41.3270818335368,41.3270818335368,327.30982687055,0.0,1.0
2022-07-20,44.9,45.7987,44.75,45.7987,2425,41.0164892644961,41.8374585050752,40.8794631310958,41.8374585050752,2654.60311090664,0.0,1.0
2022-07-21,44.9,44.9,44.9,44.9,773,41.0164892644961,41.0164892644961,41.0164892644961,41.0164892644961,846.188950404466,0.0,1.0
2022-07-22,45.79,46.91,44.34,44.67,9959,41.829510989338,42.8526394520604,40.5049250331349,40.8063825266156,10901.9350026883,0.0,1.0
2022-07-25,45.35,45.91,45.35,45.86,3039,41.4275676646971,41.9391318960583,41.4275676646971,41.8934565182582,3326.73767177124,0.0,1.0
2022-07-26,45.1,46.2446,44.5469,44.5469,8628,41.1991907756965,42.2447915242966,40.6939297464718,40.6939297464718,9444.91366635153,0.0,1.0
2022-07-27,45.05,46.03,44.8,45.15,28013,41.1535153978964,42.0487528027785,40.9251385088959,41.2448661534966,30665.3183281763,0.0,1.0
2022-07-28,44.73,45.14,44.51,45.0,4642,40.8611929799757,41.2357310779366,40.6602213176553,41.1078400200963,5081.51242920768,0.0,1.0
2022-07-29,45.27,45.2789,44.775,44.98,4048,41.3544870602169,41.3626172774653,40.9023008199958,41.0895698689763,4431.27150224745,0.0,1.0
2022-08-01,47.1893,47.53,45.5,45.53,9247,43.1077821124518,43.4190141367817,41.5645937980974,41.5919990247775,10122.5216356922,0.0,1.0
2022-08-02,48.38,48.38,46.46,46.6,2182,44.1954955593836,44.1954955593836,42.4415610518594,42.5694521096997,2388.59545896836,0.0,1.0
2022-08-03,47.2,47.5,47.0,47.4,13940,43.117556643301,43.3916089101017,42.9348551321006,43.3002581545015,15259.8628313561,0.0,1.0
2022-08-04,46.95,47.45,46.51,46.83,2390,42.8891797543005,43.3459335323016,42.4872364296596,42.7795588475802,2616.28925157396,0.0,1.0
2022-08-05,47.2448,47.5,46.825,47.5,2190,43.1584817818099,43.3916089101017,42.7749913098002,43.3916089101017,2397.35291253012,0.0,1.0
2022-08-08,47.0,47.75,46.955,47.1,1814,42.9348551321006,43.6199857991022,42.8937472920805,43.0262058877008,1985.75259512769,0.0,1.0
2022-08-09,46.3,46.56,46.3,46.5,1375,42.2953998428991,42.5329118074597,42.2953998428991,42.4781013540995,1505.18733092644,0.0,1.0
2022-08-10,46.5,46.8772,45.885,46.38,2949,42.4781013540995,42.8226764042235,41.9162942071582,42.3684804473793,3228.21631920152,0.0,1.0
2022-08-11,45.97,47.0,45.97,46.4,4483,41.9939423494184,42.9348551321006,41.9939423494184,42.3867505984993,4907.45803966781,0.0,1.0
2022-08-12,46.52,46.53,46.0496,46.0496,2099,42.4963715052196,42.5055065807796,42.0666575508762,42.0666575508762,2297.73687826517,0.0,1.0
2022-08-15,46.99,47.815,46.825,46.98,3348,42.9257200565406,43.6793637902423,42.7749913098002,42.9165849809806,3664.99431559398,0.0,1.0
2022-08-16,47.3,47.7,47.1,47.65,4784,43.2089073989012,43.5743104213021,43.0262058877008,43.528635043502,5236.95722992881,0.0,1.0
2022-08-17,46.56,47.29,46.06,47.29,4310,42.5329118074597,43.1997723233412,42.0761580294586,43.1997723233412,4718.07810639488,0.0,1.0
2022-08-18,46.5323,46.5323,46.5323,46.5323,854,42.5076076481584,42.5076076481584,42.5076076481584,42.5076076481584,934.858167717224,0.0,1.0
2022-08-19,45.03,45.67,44.0219,45.67,2134,41.1352452467764,41.7198900826178,40.2143382795706,41.7198900826178,2336.05073759784,0.0,1.0
2022-08-22,44.35,45.05,44.35,45.05,1276,40.5140601086949,41.1535153978964,40.5140601086949,41.1535153978964,1396.81384309974,0.0,1.0
2022-08-23,44.42,45.7363,44.35,44.77,21837,40.5780056376151,41.7804556335807,40.5140601086949,40.8977332822158,23904.5641785023,0.0,1.0
2022-08-24,45.96,47.5,44.71,47.5,20472,41.9848072738584,43.3916089101017,40.8429228288557,43.3916089101017,22410.3236645281,0.0,1.0
2022-08-25,46.095,47.3498,45.49,45.9,37862,42.1081307939187,43.2544000751902,41.5554587225374,41.9299968204982,41446.8383443905,0.0,1.0
2022-08-26,45.97,46.1,45.36,46.1,12613,41.9939423494184,42.1126983316987,41.4367027402571,42.1126983316987,13807.2202218002,0.0,1.0
2022-08-29,45.63,46.335,45.13,45.7,21209,41.6833497803777,42.3273726073592,41.2265960023766,41.7472953092978,23217.1040739047,0.0,1.0
2022-08-30,45.7,45.74,45.305,45.6,6427,41.7472953092978,41.7838356115379,41.386459824677,41.6559445536976,7035.519255174,0.0,1.0
2022-08-31,45.07,46.0,45.07,45.79,28975,41.1717855490165,42.0213475760985,41.1717855490165,41.829510989338,31718.4021189772,0.0,1.0
2022-09-01,44.69,45.27,44.25,45.06,16900,40.8246526777357,41.3544870602169,40.4227093530947,41.1626504734565,18500.120649205,0.0,1.0
2022-09-02,44.48,44.61,44.4,44.61,2596,40.6328160909752,40.7515720732555,40.559735486495,40.7515720732555,2841.79368078913,0.0,1.0
2022-09-06,43.04,44.7,43.02,44.7,11093,39.3173652103321,40.8337877532957,39.2990950592121,40.8337877532957,12143.3040450669,0.0,1.0
2022-09-07,43.9901,44.9999,43.71,44.9999,9225,40.1852887392898,41.1077486693407,39.9294152728536,41.1077486693407,10098.4386383974,0.0,1.0
2022-09-08,44.4,44.6,43.51,43.74,6027,40.559735486495,40.7424369976955,39.7467137616531,39.9568204995336,6597.64657708631,0.0,1.0
2022-09-09,44.34,44.9439,44.09,44.45,10092,40.5049250331349,41.0565922462046,40.2765481441344,40.6054108642951,11047.5276681525,0.0,1.0
2022-09-12,44.26,44.58,43.9,44.3083,34895,40.4318444286547,40.7241668465754,40.102981708494,40.4759668436096,38198.9177546751,0.0,1.0
2022-09-13,43.61,44.97,43.61,44.08,8444,39.8380645172533,41.0804347934163,39.8380645172533,40.2674130685743,9243.4922344312,0.0,1.0
2022-09-14,43.54,43.94,43.5,43.5,4960,39.7741189883332,40.139522010734,39.7375786860931,39.7375786860931,5429.62120828739,0.0,1.0
2022-09-15,43.38,45.0,43.03,43.5,1733,39.6279577793729,41.1078400200963,39.3082301347721,39.7375786860931,1897.08337781493,0.0,1.0
2022-09-16,42.17,43.25,41.92,42.88,13004,38.8058009789709,39.7996417439055,38.5757452463472,39.4591592596223,14131.358357921,0.31,1.0
2022-09-19,43.02,43.2,41.94,41.94,7797,39.5879904698916,39.7536305973807,38.5941497049571,38.5941497049571,8472.94687147879,0.0,1.0
2022-09-20,42.9,43.8567,42.17,43.06,15876,39.4775637182322,40.3579409958367,38.8058009789709,39.6247993871114,17252.3412250349,0.0,1.0
2022-09-21,42.55,43.17,42.55,42.58,3101,39.155485692559,39.7260239094659,39.155485692559,39.1830923804739,3369.83560965188,0.0,1.0
2022-09-22,42.37,42.86,41.81,42.49,13985,38.9898455650699,39.4407548010124,38.4745207239928,39.1002723167293,15197.4043859986,0.0,1.0
2022-09-23,42.18,42.23,41.79,41.94,5257,38.8150032082759,38.8610143548006,38.4561162653829,38.5941497049571,5712.74614638501,0.0,1.0
2022-09-26,42.24,42.24,42.24,42.24,681,38.8702165841056,38.8702165841056,38.8702165841056,38.8702165841056,740.038068420809,0.0,1.0
2022-09-27,42.0,42.0,42.0,42.0,1422,38.6493630807868,38.6493630807868,38.6493630807868,38.6493630807868,1545.27772877297,0.0,1.0
2022-09-28,41.8,42.1006,41.75,41.9,6793,38.4653184946878,38.7419375075946,38.4193073481631,38.5573407877373,7381.90689982755,0.0,1.0
2022-09-29,41.8,41.98,41.3,41.8746,15949,38.4653184946878,38.6309586221769,38.0052070294403,38.5339671253027,17331.6698285514,0.0,1.0
2022-09-30,41.87,42.28,41.5,41.5,8276,38.5297340998225,38.9070255013254,38.1892516155393,38.1892516155393,8993.47291373071,0.0,1.0
2022-10-03,42.41,43.04,42.1,42.1,16461,39.0266544822897,39.6063949285015,38.7413853738363,38.7413853738363,17888.0567463656,0.0,1.0
2022-10-04,42.63,43.75,42.59,42.69,4770,39.2291035269986,40.2597532091529,39.1922946097788,39.2843169028283,5183.52655854223,0.0,1.0
2022-10-05,42.51,42.6,42.51,42.6,1399,39.1186767753392,39.2014968390838,39.1186767753392,39.2014968390838,1520.28378519928,0.0,1.0
2022-10-06,41.99,41.99,41.965,41.965,1139,38.6401608514819,38.6401608514819,38.6171552782195,38.6171552782195,1237.74355349677,0.0,1.0
2022-10-07,41.21,41.32,41.19,41.305,1131,37.9223869656958,38.0236114880502,37.9039825070859,38.0098081440928,1229.05000790593,0.0,1.0
2022-10-10,42.16,42.4999,42.13,42.4999,1091,38.796598749666,39.1093825237412,38.7689920617511,39.1093825237412,1185.58227995169,0.0,1.0
2022-10-11,42.71,42.88,42.0,42.0,11527,39.3027213614382,39.4591592596223,38.6493630807868,38.6493630807868,12526.312503211,0.0,1.0
2022-10-12,42.84,42.84,42.31,42.31,1478,39.4223503424025,39.4223503424025,38.9346321892402,38.9346321892402,1606.13254790889,0.0,1.0
2022-10-13,42.94,43.0,41.62,41.62,2828,39.514372635452,39.5695860112817,38.2996783671987,38.2996783671987,3073.16836636424,0.0,1.0
2022-10-14,42.4625,42.4625,42.4625,42.4625,898,39.0749661861407,39.0749661861407,39.0749661861407,39.0749661861407,975.850492572521,0.0,1.0
2022-10-17,43.45,43.45,42.46,42.46,1743,39.9836863300044,39.9836863300044,39.0726656288145,39.0726656288145,1894.10624560569,0.0,1.0
2022-10-18,43.5254,43.5254,43.28,43.5,1472,40.0530711389638,40.0530711389638,39.8272484318203,40.0296974765292,1599.61238871576,0.0,1.0
2022-10-19,43.22,43.7104,43.22,43.7104,1149,39.7720350559906,40.2233123811053,39.7720350559906,40.2233123811053,1248.61048548533,0.0,1.0
2022-10-20,42.5,43.43,42.5,43.19,10488,39.1094745460343,39.9652818713945,39.1094745460343,39.7444283680758,11397.2382695998,0.0,1.0
2022-10-21,42.3,42.76,41.98,42.662,15649,38.9254299599353,39.3487325079629,38.6309586221769,39.2585506607744,17005.6618688946,0.0,1.0
2022-10-24,42.0,42.44,41.76,42.255,11089,38.6493630807868,39.0542611702046,38.428509577468,38.884019928063,12050.3408821121,0.0,1.0
2022-10-25,41.81,42.06,41.71,42.06,8514,38.4745207239928,38.7045764566165,38.3824984309433,38.7045764566165,9252.10589505839,0.0,1.0
2022-10-26,42.0,42.9559,42.0,42.16,1759,38.6493630807868,39.5290041800469,38.6493630807868,38.796598749666,1911.49333678738,0.0,1.0
2022-10-27,42.3,42.49,42.22,42.22,15077,38.9254299599353,39.1002723167293,38.8518121254957,38.8518121254957,16384.0733591491,0.0,1.0
2022-10-28,42.3,42.979,42.02,42.979,12496,38.9254299599353,39.5502613297413,38.6677675393967,39.5502613297413,13579.3182129022,0.0,1.0
2022-10-31,42.56,42.74,42.3,42.39,8343,39.164687921864,39.330328049353,38.9254299599353,39.0082500236798,9066.28135805404,0.0,1.0
2022-11-01,43.1,43.35,42.8,42.97,30813,39.6616083043312,39.8916640369549,39.3855414251827,39.5419793233669,33484.2775363442,0.0,1.0
2022-11-02,44.36,44.73,43.25,43.39,93725,40.8210891967548,41.1615716810379,39.7996417439055,39.9284729541747,101850.320062761,0.0,1.0
2022-11-03,44.2,44.675,43.3,44.19,12784,40.6738535278756,41.1109594198607,39.8456528904302,40.6646512985707,13892.2858541727,0.0,1.0
2022-11-04,44.85,44.85,44.335,44.335,713,41.2719984326973,41.2719984326973,40.7980836234924,40.7980836234924,774.812250784196,0.0,1.0
2022-11-07,45.02,46.0,45.02,45.4,6110,41.4284363308815,42.3302548027665,41.4284363308815,41.7781210444695,6639.69544500902,0.0,1.0
2022-11-08,45.12,45.66,44.7702,45.26,29429,41.520458623931,42.0173790063982,41.1985646428438,41.6492898342002,31980.2941491277,0.0,1.0
2022-11-09,45.89,46.27,44.905,45.19,6722,42.229030280412,42.5787149940001,41.3226106938746,41.5848742290656,7304.75168270879,0.0,1.0
2022-11-10,46.15,46.765,45.85,46.22,8374,42.4682882423407,43.0342253445951,42.1922213631923,42.5327038474754,9099.96884721859,0.0,1.0
2022-11-11,46.8,46.8,46.15,46.15,1217,43.0664331471624,43.0664331471624,42.4682882423407,42.4682882423407,1322.50562300753,0.0,1.0
2022-11-14,46.65,46.75,46.1,46.1932,6472,42.9283997075882,43.0204220006377,42.422277095816,42.5080418729381,7033.07838299483,0.0,1.0
2022-11-15,46.99,48.035,46.8,46.8,3941,43.2412755039565,44.2029084663237,43.0664331471624,43.0664331471624,4282.65789669076,0.0,1.0
2022-11-16,46.9,47.6,46.49,47.16,45342,43.1584554402119,43.8026114915584,42.781164038709,43.3977134021406,49272.8430225203,0.0,1.0
2022-11-17,46.92,47.39,46.355,47.2,5627,43.1768598988218,43.6093646761544,42.6569339430922,43.4345223193604,6114.82262996167,0.0,1.0
2022-11-18,46.99,47.0,46.5,47.0,3983,43.2412755039565,43.2504777332614,42.790366268014,43.2504777332614,4328.2990110427,0.0,1.0
2022-11-21,47.29,47.55,46.2,47.0,11007,43.5173423831049,43.7566003450336,42.5142993888655,43.2504777332614,11961.232039806,0.0,1.0
2022-11-22,47.7,47.76,47.12,47.59,5531,43.8946337846079,43.9498471604376,43.3609044849208,43.7934092622534,6010.5000828715,0.0,1.0
2022-11-23,47.99,48.05,47.31,47.6,6608,44.1614984344514,44.2167118102811,43.5357468417148,43.8026114915584,7180.86865803922,0.0,1.0
2022-11-25,47.71,47.9999,47.31,47.9329,5399,43.9038360139128,44.1706086414633,43.5357468417148,44.1089537051201,5867.05658062254,0.0,1.0
2022-11-28,47.65,47.9,47.25,47.81,5518,43.8486226380831,44.0786783707068,43.4805334658851,43.9958583069623,5996.37307128638,0.0,1.0
2022-11-29,47.38,48.0,47.24,47.91,10398,43.6001624468495,44.1707006637563,43.4713312365802,44.0878806000118,11299.4358817027,0.0,1.0
2022-11-30,47.5,47.58,47.4,47.58,4439,43.7105891985089,43.7842070329485,43.6185669054594,43.7842070329485,4823.83110972096,0.0,1.0
2022-12-01,47.01,47.5,46.975,47.5,5330,43.2596799625664,43.7105891985089,43.227472159999,43.7105891985089,5792.07474990148,0.0,1.0
2022-12-02,46.85,47.5,46.8,46.97,3556,43.1124442936872,43.7105891985089,43.0664331471624,43.2228710453466,3864.28101513127,0.0,1.0
2022-12-05,46.3,47.05,46.3,47.03,8725,42.606321681915,43.2964888797862,42.606321681915,43.2780844211763,9481.39816001697,0.0,1.0
2022-12-06,46.2,46.69,45.62,46.69,17373,42.5142993888655,42.965208624808,41.9805700891784,42.965208624808,18879.120943722,0.0,1.0
2022-12-07,45.75,46.25,45.26,46.2,18953,42.1001990701428,42.5603105353902,41.6492898342002,42.5142993888655,20596.0961979142,0.0,1.0
2022-12-08,45.32,46.06,45.2693,45.89,10498,41.7045032100299,42.3854681785962,41.6578479074538,42.229030280412,11408.1052015883,0.0,1.0
2022-12-09,45.26,45.57,45.26,45.48,1908,41.6492898342002,41.9345589426537,41.6492898342002,41.8517388789091,2073.4106234169,0.0,1.0
2022-12-12,44.95,45.12,44.61,45.12,2655,41.3640207257468,41.520458623931,41.0511449293785,41.520458623931,2885.17044296219,0.0,1.0
2022-12-13,44.5,45.99,44.5,45.44,17315,40.9499204070241,42.3210525734615,40.9499204070241,41.8149299616893,18816.0927381884,0.0,1.0
2022-12-14,44.5,45.19,44.05,44.81,13786,40.9499204070241,41.5848742290656,40.5358200883014,41.2351895154775,14981.1524394263,0.0,1.0
2022-12-15,44.7,45.15,43.5,45.15,8533,41.1339649931231,41.5480653118458,40.0296974765292,41.5480653118458,9272.75306583666,0.0,1.0
2022-12-16,44.16,45.14,43.75,44.28,11129,40.6370446106558,41.5388630825409,40.2597532091529,40.7474713623152,12093.8086100664,0.0,1.0
2022-12-19,43.5,43.9,43.1374,43.87,2947,40.3149665849826,40.6856789213962,39.9789158520237,40.6578754961652,3179.82404201602,0.31,1.0
2022-12-20,43.6,44.3,43.51,43.8,7798,40.407644669086,41.0563912578099,40.324234393393,40.5930008372928,8414.07121806614,0.0,1.0
2022-12-21,44.64,45.5,43.61,43.61,12843,41.3714967437615,42.1685282670508,40.4169124774964,40.4169124774964,13857.6451210084,0.0,1.0
2022-12-22,44.82,45.25,44.15,44.78,18979,41.5383172951476,41.9368330567923,40.9173741316548,41.5012460615062,20478.4121117821,0.0,1.0
2022-12-23,44.91,45.48,44.81,45.0,11434,41.6217275708407,42.1499926502301,41.5290494867373,41.7051378465337,12337.3288416733,0.0,1.0
2022-12-27,45.64,46.51,44.91,44.91,2928,42.2982775847956,43.1045769164952,41.6217275708407,41.6217275708407,3159.32297082555,0.0,1.0
2022-12-28,45.45,45.64,45.45,45.64,1293,42.1221892249991,42.2982775847956,42.1221892249991,42.2982775847956,1395.15184469858,0.0,1.0
2022-12-29,45.55,47.755,45.43,45.43,6966,42.2148673091025,44.2584190635826,42.1036536081784,42.1036536081784,7516.34010067307,0.0,1.0
2022-12-30,45.87,46.2,45.87,46.2,4595,42.5114371782334,42.8172748557746,42.5114371782334,42.8172748557746,4958.02221685225,0.0,1.0
2023-01-03,45.42,46.275,44.57,46.0,12181,42.0943857997681,42.8867834188522,41.3066220848891,42.6319186875678,13143.3446405826,0.0,1.0
2023-01-04,45.35,46.28,45.03,45.36,13995,42.0295111408957,42.8914173230574,41.7329412717648,42.038778949306,15100.6574373987,0.0,1.0
2023-01-05,45.12,47.54,44.97,44.97,23958,41.8163515474578,44.0591611827603,41.6773344213027,41.6773344213027,25850.7717674312,0.0,1.0
2023-01-06,45.35,45.5,45.22,45.5,6501,42.0295111408957,42.1685282670508,41.9090296315612,42.1685282670508,7014.60335838008,0.0,1.0
2023-01-09,46.18,46.8,45.56,45.56,10432,42.798739238954,43.3733433603951,42.2241351175128,42.2241351175128,11256.1670873129,0.0,1.0
2023-01-10,46.7595,47.78,46.01,46.01,11079,43.3358087363332,44.2815885846085,42.6411864959782,42.6411864959782,11954.2825115356,0.0,1.0
2023-01-11,47.0,47.4,46.5,46.99,10345,43.5586995286019,43.9294118650155,43.0953091080849,43.5494317201916,11162.2937613355,0.0,1.0
2023-01-12,47.14,47.99,47.1,47.99,3638,43.6884488463467,44.4762125612257,43.6513776127053,44.4762125612257,3925.41563110087,0.0,1.0
2023-01-13,47.5,48.0,46.6942,46.75,91705,44.0220899491189,44.485480369636,43.2752899474137,43.3270043183434,98950.0386064062,0.0,1.0
2023-01-17,47.29,47.7,47.0,47.2,8882,43.8274659725018,44.2074461173258,43.5586995286019,43.7440556968087,9583.71127966958,0.0,1.0
2023-01-18,46.79,47.67,46.5,47.25,29495,43.3640755519847,44.1796426920947,43.0953091080849,43.7903947388604,31825.2155138319,0.0,1.0
2023-01-19,47.1,47.345,46.7,47.18,10989,43.6513776127053,43.8784389187587,43.2806652762917,43.725520079988,11857.1721743176,0.0,1.0
2023-01-20,47.88,48.3,47.46,47.51,6916,44.3742666687119,44.7635146219462,43.9850187154776,44.0313577575293,7462.38991332975,0.0,1.0
2023-01-23,47.87,48.0,47.61,47.61,5162,44.3649988603016,44.485480369636,44.1240358416327,44.1240358416327,5569.81734132564,0.0,1.0
2023-01-24,47.97,48.0,47.77,47.77,4342,44.457676944405,44.485480369636,44.2723207761981,44.2723207761981,4685.03426889499,0.0,1.0
2023-01-25,47.99,48.17,47.8,48.17,6542,44.4762125612257,44.6430331126118,44.3001242014292,44.6430331126118,7058.84251200161,0.0,1.0
2023-01-26,50.98,51.6,48.5,49.9,10102,47.2472872759176,47.8218913973587,44.948870790153,46.2463639676007,10900.0958508469,0.0,1.0
2023-01-27,51.4,51.87,50.98,51.0,6151,47.6365352291519,48.0721222244379,47.2472872759176,47.2658228927382,6636.95204697675,0.0,1.0
2023-01-30,51.4,51.53,50.8,51.53,4299,47.6365352291519,47.7570167384863,47.0804667245314,47.7570167384863,4638.63710777972,0.0,1.0
2023-01-31,52.04,52.955,51.0,51.0,11977,48.2296749674137,49.0776794369599,47.2658228927382,47.2658228927382,12923.2278762219,0.0,1.0
2023-02-01,52.04,53.15,51.7,52.09,11278,48.2296749674137,49.2584017009615,47.9145694814621,48.2760140094654,12169.0042571621,0.0,1.0
2023-02-02,52.65,53.125,52.25,52.89,6216,48.7950112804445,49.2352321799357,48.4242989440308,49.0174386822927,6707.08729052309,0.0,1.0
2023-02-03,52.64,53.085,52.3031,52.8,4716,48.7857434720341,49.1981609462943,48.4735110066898,48.9340284065996,5088.58167022312,0.0,1.0
2023-02-06,52.65,53.43,52.0,52.33,8065,48.7950112804445,49.5179003364511,48.1926037337723,48.4984414113136,8702.16521847952,0.0,1.0
2023-02-07,52.63,53.2,52.23,52.25,9435,48.7764756636238,49.3047407430132,48.4057633272102,48.4242989440308,10180.4003516868,0.0,1.0
2023-02-08,52.19,52.88,51.8493,52.88,22745,48.3686920935688,49.0081708738823,48.0529378610285,49.0081708738823,24541.9402224819,0.0,1.0
2023-02-09,52.0,52.68,51.9,52.52,9626,48.1926037337723,48.8228147056755,48.0999256496689,48.67452977111,10386.4900673384,0.0,1.0
2023-02-10,51.48,52.52,51.11,52.25,15194,47.7106776964346,48.67452977111,47.367768785252,48.4242989440308,16394.3829298919,0.0,1.0
2023-02-13,51.94,51.99,51.5,51.78,5945,48.1369968833103,48.183335925362,47.7292133132553,47.9887119487448,6414.67727512223,0.0,1.0
2023-02-14,51.22,52.05,50.1056,51.36,12158,47.4697146777657,48.238942775824,46.4369101085174,47.5994639955105,13118.5275544047,0.0,1.0
2023-02-15,51.4,51.65,51.21,51.4,6513,47.6365352291519,47.8682304394104,47.4604468693554,47.6365352291519,7027.55140334248,0.0,1.0
2023-02-16,51.05,52.2,50.52,51.02,18758,47.3121619347899,48.3779599019791,46.8209680890419,47.2843585095589,20239.9522837246,0.0,1.0
2023-02-17,50.81,51.44,50.16,51.22,6482,47.0897345329418,47.6736064627932,46.4873269862696,47.4697146777657,6994.10228718962,0.0,1.0
2023-02-21,50.4,50.96,49.7881,50.96,5771,46.7097543881178,47.2287516590969,46.142657191489,47.2287516590969,6226.93062316743,0.0,1.0
2023-02-22,50.55,51.2,50.22,51.2,3711,46.8487715142729,47.4511790609451,46.5429338367317,47.4511790609451,4004.18290462214,0.0,1.0
2023-02-23,50.4,50.89,50.1768,50.89,8375,46.7097543881178,47.1638770002245,46.502896904399,47.1638770002245,9036.65638000818,0.0,1.0
2023-02-24,50.35,50.41,50.15,50.15,4669,46.6634153460661,46.7190221965281,46.4780591778593,46.4780591778593,5037.86849412038,0.0,1.0
2023-02-27,50.34,50.8,50.0026,50.8,10967,46.6541475376557,47.0804667245314,46.3414516818908,47.0804667245314,11833.4340918866,0.0,1.0
2023-02-28,50.28,50.695,50.21,50.34,5338,46.5985406871937,46.9831547362228,46.5336660283213,46.6541475376557,5759.72200077417,0.0,1.0
2023-03-01,49.94,50.4,49.72,50.4,26476,46.2834352012421,46.7097543881178,46.0795434162146,46.7097543881178,28567.7032020414,0.0,1.0
2023-03-02,50.09,50.1,49.5,49.94,8906,46.4224523273972,46.4317201358076,45.8756516311871,46.2834352012421,9609.60736959438,0.0,1.0
2023-03-03,49.99,50.9404,49.0901,50.9404,8504,46.3297742432938,47.2105867546126,45.4957641644472,47.2105867546126,9175.84786335399,0.0,1.0
2023-03-06,49.64,50.905,49.21,50.38,11660,46.0054009489319,47.17777871284,45.6068851872872,46.6912187712971,12581.1836884651,0.0,1.0
2023-03-07,49.6,49.65,49.34,49.53,8563,45.9683297152905,46.0146687573422,45.7273666966217,45.9034550564181,9239.50908441912,0.0,1.0
2023-03-08,49.52,49.92,49.23,49.92,7968,45.8941872480078,46.2648995844214,45.6254208041079,46.2648995844214,8597.50185503346,0.0,1.0
2023-03-09,48.69,49.75,48.24,49.75,15459,45.1249591499495,46.1073468414456,44.7079077714842,46.1073468414456,16680.3189228115,0.0,1.0
2023-03-10,48.58,48.89,47.19,48.7,7828,45.0230132574358,45.3103153181563,43.7347878883984,45.1342269583599,8446.44133047212,0.0,1.0
2023-03-13,44.4,48.65,43.0,48.65,33770,41.1490693419133,45.0878879163081,39.8515761644656,45.0878879163081,36437.9565316867,0.0,1.0
2023-03-14,44.21,46.865,44.21,44.5,16159,40.9729809821168,43.4335841150623,40.9729809821168,41.2417474260167,17435.6215456182,0.0,1.0
2023-03-15,43.66,45.44,43.415,44.2,7887,40.4632515195481,42.1129214165887,40.2361902134947,40.9637131737065,8510.10255153725,0.0,1.0
2023-03-16,45.38,46.91,44.0,44.5,24480,42.0573145661267,43.4752892529088,40.7783570054997,41.2417474260167,26414.0117232956,0.0,1.0
2023-03-17,44.05,46.0,44.05,45.7,11134,41.1119981082719,42.9319390006926,41.1119981082719,42.6519480941663,11929.6731506056,0.31,1.0
2023-03-20,43.85,45.1,43.85,44.37,15603,40.9253375039211,42.0919662811138,40.9253375039211,41.4106550752333,16718.0429467307,0.0,1.0
2023-03-21,43.88,45.1,43.2,44.36,13348,40.9533365945737,42.0919662811138,40.3186905397809,41.4013220450157,14301.8930496033,0.0,1.0
2023-03-22,43.36,44.25,43.135,44.25,6951,40.4680190232615,41.2986587126228,40.2580258433669,41.2986587126228,7447.74187801865,0.0,1.0
2023-03-23,42.48,43.53,42.48,43.53,12670,39.6467123641179,40.6266805369598,39.6467123641179,40.6266805369598,13575.4408854116,0.0,1.0
2023-03-24,42.79,42.85,41.6,42.51,14049,39.9360363008617,39.9920344821669,38.8254057049742,39.6747114547705,15052.9888712824,0.0,1.0
2023-03-27,42.5,43.12,42.5,42.79,4872,39.6653784245529,40.2440262980405,39.6653784245529,39.9360363008617,5220.16953383784,0.0,1.0
2023-03-28,41.94,42.9,41.75,42.55,13099,39.1427287323706,40.0386996332546,38.9654011582373,39.7120435756406,14035.0986707188,0.0,1.0
2023-03-29,41.85,42.04,41.56,42.04,35202,39.0587314604127,39.236059034546,38.788073584104,39.236059034546,37717.6535160426,0.0,1.0
2023-03-30,41.57,42.47,41.5,42.25,6775,38.7974066143216,39.6373793339003,38.7320754027988,39.4320526691144,7259.16432507211,0.0,1.0
2023-03-31,41.5,42.4,41.25,42.3,13965,38.7320754027988,39.5720481223775,38.4987496473602,39.4787178202021,14962.9859482852,0.0,1.0
2023-04-03,41.45,41.74,41.35,41.51,10715,38.685410251711,38.9560681280198,38.5920799495356,38.7414084330163,11480.7299989886,0.0,1.0
2023-04-04,40.51,43.2,40.35,41.27,13896,37.8081054112621,40.3186905397809,37.6587769277814,38.5174157077953,14889.0549758232,0.0,1.0
2023-04-05,40.15,40.75,40.09,40.29,12428,37.4721163234306,38.0320981364831,37.4161181421254,37.6027787464762,13316.1467501102,0.0,1.0
2023-04-06,40.24,40.39,40.0,40.39,11069,37.5561135953885,37.6961090486516,37.3321208701675,37.6961090486516,11860.0280316197,0.0,1.0
2023-04-10,40.59,40.71,39.81,40.03,79132,37.8827696530024,37.9947660156129,37.1547932960342,37.3601199608201,84787.0393168424,0.0,1.0
2023-04-11,41.4,41.75,40.4,40.4,30402,38.6387451006233,38.9654011582373,37.7054420788691,37.7054420788691,32574.6293447738,0.0,1.0
2023-04-12,41.34,41.6,41.25,41.4,17373,38.5827469193181,38.8254057049742,38.4987496473602,38.6387451006233,18614.533109886,0.0,1.0
2023-04-13,41.44,42.34,41.17,41.17,11060,38.6760772214935,39.5160499410723,38.4240854056199,38.4240854056199,11850.3848612985,0.0,1.0
2023-04-14,41.0,41.505,40.76,41.5,11219,38.2654238919217,38.7367419179075,38.0414311667007,38.7320754027988,12020.7475369718,0.0,1.0
2023-04-17,41.14,41.28,40.8,40.8,12047,38.3960863149672,38.5267487380128,38.0787632875708,38.0787632875708,12907.9192065157,0.0,1.0
2023-04-18,40.85,41.15,40.72,41.01,18912,38.1254284386585,38.4054193451848,38.0040990458305,38.2747569221392,20263.5152347991,0.0,1.0
2023-04-19,41.15,41.94,40.76,41.19,17010,38.4054193451848,39.1427287323706,38.0414311667007,38.442751466055,18225.5919069338,0.0,1.0
2023-04-20,40.81,41.21,40.73,40.93,11878,38.0880963177884,38.46141752649,38.013432076048,38.2000926803989,12726.8418971523,0.0,1.0
2023-04-21,41.51,41.82,40.92,41.49,14090,38.7414084330163,39.0307323697601,38.1907596501813,38.7227423725812,15096.918869412,0.0,1.0
2023-04-24,41.11,41.67,41.1,41.67,12009,38.3680872243146,38.890736916497,38.3587541940971,38.890736916497,12867.2035984932,0.0,1.0
2023-04-25,40.29,41.35,39.79,40.92,22662,37.6027787464762,38.5920799495356,37.1361272355991,38.1907596501813,24281.5028686028,0.0,1.0
2023-04-26,39.92,41.495,39.62,40.4,15269,37.2574566284271,38.72740888769,36.9774657219009,37.7054420788691,16360.1741814799,0.0,1.0
2023-04-27,40.25,40.39,39.96,40.34,6466,37.565446625606,37.6961090486516,37.2947887492973,37.6494438975639,6928.08214404669,0.0,1.0
2023-04-28,40.15,40.94,40.15,40.935,7369,37.4721163234306,38.2094257106164,37.4721163234306,38.2047591955076,7895.61356626663,0.0,1.0
2023-05-01,39.53,39.95,39.37,39.95,4334,36.893468449943,37.2854557190798,36.7441399664623,37.2854557190798,4643.72224130813,0.0,1.0
2023-05-02,36.11,39.36,36.11,39.36,21593,33.7015721155437,36.7348069362448,33.7015721155437,36.7348069362448,23136.1085271265,0.0,1.0
2023-05-03,35.95,38.0,35.95,36.25,10853,33.552243632063,35.4655148266591,33.552243632063,33.8322345385893,11628.5919439126,0.0,1.0
2023-05-04,35.17,36.05,34.69,36.05,13886,32.8242672750948,33.6455739342384,32.3762818246527,33.6455739342384,14878.340342133,0.0,1.0
2023-05-05,36.0,36.0,35.4489,35.5,7818,33.5989087831507,33.5989087831507,33.084565487862,33.1322572722736,8376.70061895408,0.0,1.0
2023-05-08,34.94,36.04,34.94,36.04,7752,32.6096075800913,33.6362409040209,32.6096075800913,33.6362409040209,8305.98403659912,0.0,1.0
2023-05-09,34.87,36.4,34.38,34.79,20166,32.5442763685685,33.9722299918524,32.0869578879089,32.4696121268282,21607.1302995431,0.0,1.0
2023-05-10,35.06,36.5,34.36,36.5,17248,32.7216039427018,34.0655602940278,32.0682918274739,34.0655602940278,18480.6001887592,0.0,1.0
2023-05-11,34.52,34.85,34.52,34.72,4578,32.2176203109545,32.5256103081334,32.2176203109545,32.4042809153054,4905.15930334763,0.0,1.0
2023-05-12,34.65,35.09,34.13,34.51,7682,32.3389497037826,32.7496030333544,31.8536321324704,32.208287280737,8230.98160076811,0.0,1.0
2023-05-15,34.55,35.15,34.51,34.54,12194,32.2456194016072,32.8056012146597,32.208287280737,32.2362863713896,13065.4243217608,0.0,1.0
2023-05-16,34.685,35.0,34.45,35.0,6216,32.371615309544,32.6656057613965,32.1522890994317,32.6656057613965,6660.2163017931,0.0,1.0
2023-05-17,35.06,35.7,34.8,35.5,24735,32.7216039427018,33.3189178766245,32.4789451570457,33.1322572722736,26502.6464325696,0.0,1.0
2023-05-18,34.87,35.19,34.55,35.15,15668,32.5442763685685,32.8429333355298,32.2456194016072,32.8056012146597,16787.6880657166,0.0,1.0
2023-05-19,34.53,35.076,34.4,34.91,9466,32.2269533411721,32.7365367910499,32.105623948344,32.5816084894387,10142.4722510897,0.0,1.0
2023-05-22,34.57,34.83,33.98,34.76,16180,32.2642854620422,32.5069442476983,31.7136366792073,32.4416130361755,17336.277310652,0.0,1.0
2023-05-23,34.77,35.11,34.39,34.74,14554,32.4509460663931,32.7682690937895,32.0962909181265,32.4229469757405,15594.0778726346,0.0,1.0
2023-05-24,34.59,35.02,34.41,34.9,8092,32.2829515224773,32.6842718218316,32.1149569785616,32.5722754592211,8670.28158206401,0.0,1.0
2023-05-25,34.2,34.89,34.03,34.38,20084,31.9189633439932,32.5629424290036,31.760301830295,32.0869578879089,21519.2703032839,0.0,1.0
2023-05-26,35.3,35.34,33.72,34.34,14596,32.9455966679228,32.982928788793,31.4709778935512,32.0496257670388,15639.0793341332,0.0,1.0
2023-05-30,35.31,35.81,35.0101,35.81,8483,32.9549296981403,33.4215812090174,32.6750321219163,33.4215812090174,9089.22375934861,0.0,1.0
2023-05-31,35.4,35.61,35.0,35.15,16523,33.0389269700982,33.2349206046666,32.6656057613965,32.8056012146597,17703.7892462239,0.0,1.0
2023-06-01,35.69,36.185,35.39,36.0,15761,33.3095848464069,33.7715698421753,33.0295939398807,33.5989087831507,16887.3341590349,0.0,1.0
2023-06-02,37.94,38.46,36.1,36.1,8534,35.4095166453538,35.894834216666,33.6922390853262,33.6922390853262,9143.86839116835,0.0,1.0
2023-06-05,37.5,38.0,36.91,38.0,11240,34.998863315782,35.4655148266591,34.448214532947,35.4655148266591,12043.2482677211,0.0,1.0
2023-06-06,37.96,38.34,37.96,38.34,5385,35.4281827057889,35.7828378540555,35.4281827057889,35.7828378540555,5769.8302421422,0.0,1.0
2023-06-07,39.5,39.66,38.34,38.34,14276,36.8654693592904,37.0147978427711,35.7828378540555,35.7828378540555,15296.2110560486,0.0,1.0
2023-06-08,39.3,40.0,39.24,39.4126,11729,36.6788087549395,37.3321208701675,36.6228105736343,36.7838986751891,12567.1938551691,0.0,1.0
2023-06-09,39.3,40.1248,39.2,40.04,8012,36.6788087549395,37.4485970872824,36.5854784527641,37.3694529910376,8584.56451254286,0.0,1.0
2023-06-12,39.49,39.6994,39.29,39.62,6711,36.8561363290728,37.0515699818282,36.669475724722,36.9774657219009,7190.59066945521,0.0,1.0
2023-06-13,39.5,39.9,39.462,39.51,9710,36.8654693592904,37.2387905679921,36.8300038444637,36.8748023895079,10403.9093131292,0.0,1.0
2023-06-14,39.15,39.6,39.14,39.6,8591,36.5388133016764,36.9587996614658,36.5294802714589,36.9587996614658,9204.94180320215,0.0,1.0
2023-06-15,39.5,40.95,39.1,40.95,12570,36.8654693592904,38.218758740834,36.4921481505887,38.218758740834,13468.2945485102,0.0,1.0
2023-06-16,39.35,39.46,38.855,38.855,19210,37.0147978427711,37.1182699587229,36.5491733209878,36.5491733209878,20421.9270144583,0.31,1.0
2023-06-20,39.16,39.5,38.475,39.255,20064,36.8360732788542,37.1558961827054,36.1917241931542,36.9254355608127,21329.8044569543,0.0,1.0
2023-06-21,39.31,39.5,38.84,39.0,16859,36.9771716187886,37.1558961827054,36.5350634869944,36.6855683829243,17922.606326744,0.0,1.0
2023-06-22,39.05,39.97,38.83,39.97,16529,36.7326011629024,37.5980043144996,36.5256569309987,37.5980043144996,17571.7871744915,0.0,1.0
2023-06-23,38.4,39.6325,37.73,39.23,416004,36.121175023187,37.2805330496474,35.4909357714804,36.9019191708236,442249.00185959,0.0,1.0
2023-06-26,38.4,38.86,38.03,38.25,16708,36.121175023187,36.5538765989856,35.773132451349,35.9800766832527,17762.07998738,0.0,1.0
2023-06-27,38.8,39.25,38.53,39.25,11082,36.4974372630119,36.9207322828148,36.2434602511301,36.9207322828148,11781.1449856443,0.0,1.0
2023-06-28,38.36,38.64,38.36,38.5,8175,36.0835487992045,36.3469323670819,36.0835487992045,36.2152405831432,8690.7471808015,0.0,1.0
2023-06-29,38.59,39.0,38.27,38.38,11697,36.2998995871038,36.6855683829243,35.9988897952439,36.1023619111958,12434.9443148422,0.0,1.0
2023-06-30,38.41,38.97,37.915,38.64,15864,36.1305815791826,36.6573487149374,35.6649570573994,36.3469323670819,16864.8334282856,0.0,1.0
2023-07-03,38.57,38.576,38.46,38.46,4708,36.2810864751126,36.2867304087099,36.1776143591607,36.1776143591607,5005.01990546953,0.0,1.0
2023-07-05,38.22,38.68,38.22,38.68,10679,35.9518570152658,36.3845585910644,35.9518570152658,36.3845585910644,11352.7203845602,0.0,1.0
2023-07-06,38.01,39.9,36.985,38.01,10510,35.7543193393578,37.5321584225302,34.7901473498065,35.7543193393578,11173.0584550732,0.0,1.0
2023-07-07,37.72,38.43,37.595,38.14,21498,35.4815292154847,36.1493946911739,35.3639472655395,35.8766045673008,22854.2731367426,0.0,1.0
2023-07-10,37.6,38.175,37.48,37.6,13819,35.3686505435373,35.9095275132855,35.2557718715898,35.3686505435373,14690.81777266,0.0,1.0
2023-07-11,37.68,37.96,37.43,37.96,9210,35.4439029915022,35.7072865593797,35.2087390916117,35.7072865593797,9791.04361286629,0.0,1.0
2023-07-12,37.6,38.19,37.26,37.77,11052,35.3686505435373,35.9236373472789,35.0488276396861,35.5285619954628,11749.2523354395,0.0,1.0
2023-07-13,38.08,38.16,37.62,37.62,6163,35.8201652313271,35.8954176792921,35.3874636555285,35.3874636555285,6551.81344040118,0.0,1.0
2023-07-14,38.3,38.99,37.69,38.19,8609,36.0271094632308,36.6761618269287,35.4533095474979,35.9236373472789,9152.12752043059,0.0,1.0
2023-07-17,38.31,38.73,38.15,38.15,10483,36.0365160192264,36.4315913710425,35.8860111232965,35.8860111232965,11144.3550698889,0.0,1.0
2023-07-18,39.49,39.72,38.41,38.41,17302,37.1464896267098,37.3628404146091,36.1305815791826,36.1305815791826,18393.5544614345,0.0,1.0
2023-07-19,39.84,40.19,39.54,39.54,15136,37.4757190865565,37.8049485464033,37.1935224066879,37.1935224066879,16090.9051166497,0.0,1.0
2023-07-20,40.38,41.5,39.9,39.9,22857,37.9836731103201,39.0372073818297,37.5321584225302,37.5321584225302,24299.0101910189,0.0,1.0
2023-07-21,40.24,41.2,39.4,39.97,16638,37.8519813263814,38.7550107019611,37.0618306227492,37.5980043144996,17687.6638035688,0.0,1.0
2023-07-24,40.89,40.89,40.0,40.0,10211,38.4634074660968,38.4634074660968,37.6262239824865,37.6262239824865,10855.1950413656,0.0,1.0
2023-07-25,40.93,42.0,40.93,42.0,5506,38.5010336900793,39.5075351816108,38.5010336900793,39.5075351816108,5853.36440091658,0.0,1.0
2023-07-26,42.43,43.66,41.27,41.27,9609,39.9120170894225,41.069023476884,38.8208565939304,38.8208565939304,10215.2158605898,0.0,1.0
2023-07-27,42.4,43.22,42.0,42.68,5531,39.8837974214357,40.6551350130766,39.5075351816108,40.1471809893131,5879.94160942055,0.0,1.0
2023-07-28,42.66,42.725,42.65,42.72,2552,40.1283678773218,40.1895104912934,40.1189613213262,40.1848072132955,2713.00144408629,0.0,1.0
2023-07-31,42.66,42.79,42.19,42.53,3142,40.1283678773218,40.2506531052649,39.6862597455276,40.0060826493787,3340.22356478022,0.0,1.0
2023-08-01,42.38,42.78,41.765,42.5288,6800,39.8649843094444,40.2412465492693,39.2864811157137,40.0049538626593,7229.00071308259,0.0,1.0
2023-08-02,42.595,42.8,42.0,42.0,8110,40.0672252633503,40.2600596612605,39.5075351816108,39.5075351816108,8621.64643869114,0.0,1.0
2023-08-03,42.88,42.94,42.025,42.28,10405,40.3353121092255,40.3917514451992,39.5310515715998,39.7709187494882,11061.4341793565,0.0,1.0
2023-08-04,42.92,43.23,42.78,43.23,4467,40.372938333208,40.6645415690722,40.2412465492693,40.6645415690722,4748.81561549116,0.0,1.0
2023-08-07,43.01,43.79,42.65,42.9,11437,40.4575973371686,41.1913087048271,40.1189613213262,40.3541252212167,12158.5413464008,0.0,1.0
2023-08-08,42.4,43.02,41.65,43.02,11573,39.8837974214357,40.4670038931642,39.178305721764,40.4670038931642,12303.1213606625,0.0,1.0
2023-08-09,42.3,42.9,42.07,42.65,7744,39.7897318614794,40.3541252212167,39.5733810735801,40.1189613213262,8232.55610619289,0.0,1.0
2023-08-10,41.8,43.21,41.8,42.43,18700,39.3194040616984,40.645728457081,39.3194040616984,39.9120170894225,19879.7519609771,0.0,1.0
2023-08-11,42.7,43.78,41.7,42.15,26866,40.1659941013043,41.1819021488314,39.2253385017421,39.6486335215451,28560.9313467172,0.0,1.0
2023-08-14,42.31,42.75,42.31,42.5,7330,39.7991384174751,40.2130268812824,39.7991384174751,39.9778629813919,7792.43753336696,0.0,1.0
2023-08-15,41.2,42.45,41.2,42.22,10720,38.7550107019611,39.9308302014138,38.7550107019611,39.7144794135145,11396.3070065067,0.0,1.0
2023-08-16,40.7,41.41,40.54,41.41,8317,38.28468290218,38.9525483778691,38.13417800625,38.9525483778691,8841.7057251041,0.0,1.0
2023-08-17,40.53,40.94,40.12,40.75,6302,38.1247714502544,38.5104402460749,37.7391026544339,38.3317156821581,6699.58271968331,0.0,1.0
2023-08-18,40.46,40.675,40.19,40.32,6067,38.0589255582851,38.2611665121909,37.8049485464033,37.9272337743464,6449.75695974589,0.0,1.0
2023-08-21,40.23,40.23,40.15,40.15,2265,37.8425747703858,37.8425747703858,37.7673223224208,37.7673223224208,2407.8950904606,0.0,1.0
2023-08-22,39.5,40.1,39.5,40.0,4348,37.1558961827054,37.7202895424427,37.1558961827054,37.6262239824865,4622.30810301222,0.0,1.0
2023-08-23,39.78,39.78,39.78,39.78,2286,37.4192797505828,37.4192797505828,37.4192797505828,37.4192797505828,2430.21994560394,0.0,1.0
2023-08-24,39.51,40.18,39.51,39.73,4142,37.165302738701,37.7955419904076,37.165302738701,37.3722469706047,4403.31190493943,0.0,1.0
2023-08-25,39.47,39.625,39.25,39.61,3163,37.1276765147185,37.2734781326507,36.9207322828148,37.2593682986572,3362.54841992357,0.0,1.0
2023-08-28,39.69,39.76,39.65,39.76,3546,37.3346207466222,37.4004666385915,37.2969945226397,37.4004666385915,3769.71125420454,0.0,1.0
2023-08-29,39.68,39.85,39.6,39.85,2611,37.3252141906266,37.4851256425521,37.2499617426616,37.4851256425521,2775.72365615568,0.0,1.0
2023-08-30,39.29,39.89,39.03,39.58,12818,36.9583585067973,37.5227518665346,36.7137880509112,37.2311486306704,13626.6663441607,0.0,1.0
2023-08-31,39.29,39.45,39.29,39.45,3437,36.9583585067973,37.1088634027273,36.9583585067973,37.1088634027273,3653.83462512719,0.0,1.0
2023-09-01,39.96,40.31,39.45,39.45,4805,37.588597758504,37.9178272183507,37.1088634027273,37.1088634027273,5108.13947446498,0.0,1.0
2023-09-05,39.71,41.1,39.71,40.13,8013,37.3534338586134,38.6609451420048,37.3534338586134,37.7485092104295,8518.52686969572,0.0,1.0
2023-09-06,39.0,39.59,39.0,39.59,4298,36.6855683829243,37.240555186666,36.6855683829243,37.240555186666,4569.15368600426,0.0,1.0
2023-09-07,38.64,39.28,38.64,38.91,14175,36.3469323670819,36.9489519508017,36.3469323670819,36.6009093789637,15069.2772217567,0.0,1.0
2023-09-08,39.95,39.95,38.86,38.86,6741,37.5791912025084,37.5791912025084,36.5538765989856,36.5538765989856,7166.27850101319,0.0,1.0
2023-09-11,39.92,40.22,39.54,39.8,4480,37.5509715345215,37.8331682143901,37.1935224066879,37.438092862574,4762.63576391324,0.0,1.0
2023-09-12,39.89,40.5,39.77,39.89,5973,37.5227518665346,38.0965517822675,37.4098731945872,37.5227518665346,6349.82665577094,0.0,1.0
2023-09-13,39.9,40.39,39.725,39.74,3706,37.5321584225302,37.9930796663157,37.3675436926069,37.3816535266003,3939.80538863002,0.0,1.0
2023-09-14,40.62,44.22,40.06,40.3,6687,38.209430454215,41.5957906126388,37.6826633184602,37.9084206623551,7108.8717306446,0.0,1.0
2023-09-15,40.41,40.48,40.34,40.42,16879,38.3034960141712,38.3698470342403,38.2371449941021,38.312974731324,17807.2620250551,0.31,1.0
2023-09-18,39.81,40.48,39.81,40.48,5850,37.7347729850076,38.3698470342403,37.7347729850076,38.3698470342403,6171.7212421691,0.0,1.0
2023-09-19,39.67,40.31,39.6,40.0,8153,37.6020709448694,38.208708842644,37.5357199248003,37.9148686109094,8601.37492092388,0.0,1.0
2023-09-20,39.71,40.32,39.53,39.89,4490,37.6399858134803,38.2181875597967,37.4693689047312,37.8106027222294,4736.9279277503,0.0,1.0
2023-09-21,40.05,40.19,39.51,39.66,3671,37.962262196673,38.0949642368112,37.4504114704258,37.5925922277167,3872.88695384663,0.0,1.0
2023-09-22,39.5,40.19,39.5,40.17,11413,37.440932753273,38.0949642368112,37.440932753273,38.0760068025058,12040.6588951925,0.0,1.0
2023-09-25,39.6,39.76,39.6,39.73,2088,37.5357199248003,37.6873793992439,37.5357199248003,37.6589432477858,2202.82973566651,0.0,1.0
2023-09-26,39.52,39.95,39.52,39.781,2741,37.4598901875785,37.8674750251458,37.4598901875785,37.7072847052647,2891.74152560436,0.0,1.0
2023-09-27,39.52,39.69,39.32,39.52,2907,37.4598901875785,37.6210283791749,37.2703158445239,37.4598901875785,3066.87070957018,0.0,1.0
2023-09-28,39.65,39.65,39.64,39.64,3477,37.5831135105639,37.5831135105639,37.5736347934112,37.5736347934112,3668.21790752513,0.0,1.0
2023-09-29,39.61,39.92,39.28,39.8,3729,37.545198641953,37.8390388736876,37.232400975913,37.7252942678548,3934.07666872626,0.0,1.0
2023-10-02,39.61,39.87,39.545,39.87,3460,37.545198641953,37.7916452879239,37.4835869804603,37.7916452879239,3650.28299109489,0.0,1.0
2023-10-03,39.5,39.59,39.5,39.59,2117,37.440932753273,37.5262412076476,37.440932753273,37.5262412076476,2233.42459310632,0.0,1.0
2023-10-04,39.7,39.79,39.3,39.68,5144,37.6305070963276,37.7158155507021,37.2513584102185,37.6115496620221,5426.89471277228,0.0,1.0
2023-10-05,39.85,39.89,39.85,39.89,7260,37.7726878536185,37.8106027222294,37.7726878536185,37.8106027222294,7659.26431079447,0.0,1.0
2023-10-06,40.49,40.96,39.28,39.28,4748,38.379325751393,38.8248254575712,37.232400975913,37.232400975913,5009.11665945623,0.0,1.0
2023-10-09,40.26,41.135,40.26,40.39,7637,38.1613152568803,38.990703007744,38.1613152568803,38.2845385798658,8056.99745751204,0.0,1.0
2023-10-10,40.24,40.6,40.24,40.44,4744,38.1423578225749,38.483591640073,38.1423578225749,38.3319321656294,5004.89667911969,0.0,1.0
2023-10-11,40.32,40.59,40.0,40.0,3963,38.2181875597967,38.4741129229203,37.9148686109094,37.9148686109094,4180.94551841301,0.0,1.0
2023-10-12,40.36,40.36,40.24,40.24,4040,38.2561024284076,38.2561024284076,38.1423578225749,38.1423578225749,4262.18013989114,0.0,1.0
2023-10-13,40.39,40.61,40.39,40.61,2243,38.2845385798658,38.4930703572258,38.2845385798658,38.4930703572258,2366.35397370689,0.0,1.0
2023-10-16,40.28,40.68,40.05,40.44,5053,38.1802726911858,38.5594213772949,37.962262196673,38.3319321656294,5330.89016011631,0.0,1.0
2023-10-17,40.32,40.87,40.28,40.61,14128,38.2181875597967,38.7395170031967,38.1802726911858,38.4930703572258,14904.9705486094,0.0,1.0
2023-10-18,40.61,40.87,40.35,40.35,4054,38.4930703572258,38.7395170031967,38.2466237112549,38.2466237112549,4276.95007106898,0.0,1.0
2023-10-19,40.52,41.0,40.52,40.55,10172,38.4077619028512,38.8627403261821,38.4077619028512,38.4361980543094,10731.4099957853,0.0,1.0
2023-10-20,40.29,40.63,40.03,40.63,7428,38.1897514083385,38.5120277915312,37.9433047623676,38.5120277915312,7836.50348492856,0.0,1.0
2023-10-23,39.95,40.21,39.8,40.0,5417,37.8674750251458,38.1139216711167,37.7252942678548,37.9148686109094,5714.90837074017,0.0,1.0
2023-10-24,39.0,39.97,38.75,39.75,12056,36.9669968956367,37.8864324594512,36.7300289668185,37.6779006820912,12719.020734289,0.0,1.0
2023-10-25,39.35,39.845,38.89,38.89,11244,37.2987519959821,37.7679484950421,36.8627310069567,36.8627310069567,11862.3647259743,0.0,1.0
2023-10-26,39.7,40.07,39.07,40.07,6960,37.6305070963276,37.9812196309785,37.0333479157058,37.9812196309785,7342.76578555503,0.0,1.0
2023-10-27,39.63,39.8,39.63,39.8,4681,37.5641560762585,37.7252942678548,37.5641560762585,37.7252942678548,4938.43198881941,0.0,1.0
2023-10-30,40.39,40.49,39.7,39.74,12337,38.2845385798658,38.379325751393,37.6305070963276,37.6684219649385,13015.4743529299,0.0,1.0
2023-10-31,41.28,41.28,40.38,40.38,6780,39.1281444064585,39.1281444064585,38.275059862713,38.275059862713,7152.86667041137,0.0,1.0
2023-11-01,41.15,41.77,40.97,40.97,8094,39.004921083473,39.5926015469421,38.834304174724,38.834304174724,8539.13021096013,0.0,1.0
2023-11-02,42.3,42.97,41.42,41.43,9294,40.0949735560367,40.7300476052694,39.2608464465967,39.2703251637494,9805.12431191788,0.0,1.0
2023-11-03,43.85,45.35,43.1,43.1,10028,41.5641747147094,42.9859822876185,40.8532709282549,40.8532709282549,10579.4907036704,0.0,1.0
2023-11-06,43.72,44.25,43.3685,44.25,7550,41.440951391724,41.9433234008185,41.1077744838056,41.9433234008185,7965.21288519259,0.0,1.0
2023-11-07,44.04,44.1,43.88,44.1,5109,41.7442703406113,41.8011426435276,41.5926108661676,41.8011426435276,5389.96988482767,0.0,1.0
2023-11-08,44.0,44.1,43.51,43.51,2494,41.7063554720003,41.8011426435276,41.2418983315167,41.2418983315167,2631.15773982389,0.0,1.0
2023-11-09,44.1,44.1,43.7,43.7,2301,41.8011426435276,41.8011426435276,41.4219939574185,41.4219939574185,2427.54368858651,0.0,1.0
2023-11-10,43.82,43.82,43.82,43.82,3470,41.5357385632513,41.5357385632513,41.5357385632513,41.5357385632513,3660.8329419362,0.0,1.0
2023-11-13,43.1,43.8,43.02,43.5,9817,40.8532709282549,41.5167811289458,40.7774411910331,41.232419614364,10356.8867409186,0.0,1.0
2023-11-14,45.07,45.57,43.91,43.91,17339,42.7205782073422,43.1945140649785,41.6210470176258,41.6210470176258,18292.5597637555,0.0,1.0
2023-11-15,45.4,46.55,44.9902,45.76,6945,43.0333758733822,44.1234283459458,42.6449380444634,43.3746096908804,7326.94085929306,0.0,1.0
2023-11-16,45.13,45.54,45.13,45.325,6486,42.7774505102585,43.1660779135204,42.7774505102585,42.9622854947367,6842.69811567672,0.0,1.0
2023-11-17,45.5,45.73,45.2984,45.52,8253,43.1281630449094,43.3461735394222,42.9370721071105,43.1471204792149,8706.87442933703,0.0,1.0
2023-11-20,45.72,45.72,45.35,45.35,4797,43.3366948222694,43.3366948222694,42.9859822876185,42.9859822876185,5060.81141857867,0.0,1.0
2023-11-21,45.64,45.875,45.36,45.73,7821,43.2608650850476,43.4836149381367,42.9954610047713,43.3461735394222,8251.11655299223,0.0,1.0
2023-11-22,45.94,45.94,45.46,45.71,2849,43.5452265996294,43.5452265996294,43.0902481762985,43.3272161051167,3005.68099469056,0.0,1.0
2023-11-24,46.3,46.3,46.228,46.228,1369,43.8864604171276,43.8864604171276,43.818213653628,43.818213653628,1444.28827017598,0.0,1.0
2023-11-27,45.6,46.35,45.6,46.05,13830,43.2229502164367,43.9338540028913,43.2229502164367,43.6494924883094,14590.5820135382,0.0,1.0
2023-11-28,45.45,46.3686,45.11,45.89,6592,43.0807694591458,43.9514844167953,42.7584930759531,43.4978330138658,6954.52759459465,0.0,1.0
2023-11-29,45.84,46.3,45.52,46.3,6587,43.4504394281022,43.8864604171276,43.1471204792149,43.8864604171276,6949.25261917399,0.0,1.0
2023-11-30,46.2,46.325,45.9006,46.0,3307,43.7916732456004,43.9101572100095,43.5078804540477,43.6020989025458,3488.86874322277,0.0,1.0
2023-12-01,46.44,46.57,46.4,46.48,8036,44.0191624572658,44.1423857802513,43.9812475886549,44.0570773258767,8477.94049608049,0.0,1.0
2023-12-04,46.85,47.47,46.82,47.47,14696,44.4077898605276,44.9954703239967,44.3793537090695,44.9954703239967,15504.2077563961,0.0,1.0
2023-12-05,46.95,46.95,46.79,46.79,5687,44.5025770320549,44.5025770320549,44.3509175576113,44.3509175576113,5999.75704345567,0.0,1.0
2023-12-06,47.04,48.48,46.5,46.7,16246,44.5878854864295,45.9528207564222,44.0760347601822,44.2656091032367,17139.4501367998,0.0,1.0
2023-12-07,47.0,47.29,46.7575,47.02,15637,44.5499706178185,44.8248534152476,44.3201117268649,44.568928052124,16496.9581305638,0.0,1.0
2023-12-08,47.31,47.31,46.6874,47.27,9752,44.8438108495531,44.8438108495531,44.2536659196243,44.8058959809422,10288.3120604501,0.0,1.0
2023-12-11,47.4,47.6,47.4,47.57,7414,44.9291193039276,45.1186936469822,44.9291193039276,45.090257495524,7821.73355375073,0.0,1.0
2023-12-12,47.26,47.59,47.05,47.1,10031,44.7964172637895,45.1092149298295,44.5973642035822,44.6447577893458,10582.6556889228,0.0,1.0
2023-12-13,48.29,49.15,47.3,47.35,12043,45.7727251305204,46.5878948056549,44.8343321324004,44.881725718164,12705.3057981953,0.0,1.0
2023-12-14,50.0,50.47,49.2,49.2,10264,47.3935857636368,47.8390854698149,46.6352883914186,46.6352883914186,10828.4695435254,0.0,1.0
2023-12-15,50.0,51.36,49.5,50.12,60928,47.3935857636368,48.6826912964077,46.9196499060004,47.5073303694695,64278.7404859621,0.0,1.0
2023-12-18,49.0,49.79,48.93,49.24,11739,46.7395542800986,47.4931103593083,46.6727834882699,46.9684827092256,12306.7283986686,0.31,1.0
2023-12-19,49.05,49.345,48.56,49.0,10507,46.7872477028334,47.0686388969686,46.3198521600324,46.7395542800986,11015.1456925471,0.0,1.0
2023-12-20,49.9,50.38,49.2006,49.25,26988,47.5980358893249,48.0558927475789,46.9309002921106,46.9780213937725,28293.2094746799,0.0,1.0
2023-12-21,50.05,50.54,49.56,49.77,13702,47.7411161575292,48.2085117003302,47.2737206147283,47.4740329902144,14364.6641552566,0.0,1.0
2023-12-22,49.99,51.2899,49.8,49.98,12758,47.6838840502475,48.9238176545067,47.5026490438553,47.6743453657005,13375.0098739427,0.0,1.0
2023-12-26,50.03,50.5,49.76,49.7722,14524,47.7220387884353,48.1703569621424,47.4644943056674,47.4761315008147,15226.4182010616,0.0,1.0
2023-12-27,50.03,50.15,49.8,50.01,10886,47.7220387884353,47.8365030029988,47.5026490438553,47.7029614193414,11412.4751126933,0.0,1.0
2023-12-28,50.17,50.38,49.85,50.15,10422,47.8555803720928,48.0558927475789,47.5503424665901,47.8365030029988,10926.0348727254,0.0,1.0
2023-12-29,49.8,50.41,49.41,50.41,8559,47.5026490438553,48.0845088012198,47.1306403465239,48.0845088012198,8972.93537475119,0.0,1.0
2024-01-02,49.94,50.485,49.53,49.97,18201,47.6361906275127,48.156048935322,47.2451045610874,47.6648066811536,19081.2474302893,0.0,1.0
2024-01-03,49.27,50.15,49.2,49.95,12059,46.9970987628665,47.8365030029988,46.9303279710377,47.6457293120597,12642.2044262326,0.0,1.0
2024-01-04,49.25,50.0,48.71,49.48,11098,46.9780213937725,47.6934227347945,46.4629324282368,47.1974111383526,11634.7279809544,0.0,1.0
2024-01-05,49.47,49.9,49.06,49.25,14324,47.1878724538056,47.5980358893249,46.7967863873803,46.9780213937725,15016.7456838341,0.0,1.0
2024-01-08,49.4,49.4,49.4,49.4,3460,47.1211016619769,47.1211016619769,47.1211016619769,47.1211016619769,3627.33454803589,0.0,1.0
2024-01-09,48.7,49.5,48.7,48.83,9695,46.4533937436898,47.2164885074465,46.4533937436898,46.5773966428003,10163.8752726034,0.0,1.0
2024-01-10,48.2,48.53,48.0,48.52,5468,45.9764595163419,46.2912361063915,45.7856858254027,46.2816974218445,5732.44662100006,0.0,1.0
2024-01-11,47.98,48.2,46.7001,48.13,10240,45.7666084563088,45.9764595163419,44.5457522211435,45.9096887245131,10735.2328820484,0.0,1.0
2024-01-12,48.27,48.78,47.81,47.81,4421,46.0432303081706,46.5297032200655,45.6044508190105,45.6044508190105,4634.81099331406,0.0,1.0
2024-01-16,48.41,48.5899,47.54,48.15,6674,46.176771891828,46.3483728268278,45.3469063362426,45.9287660936071,6996.77189988193,0.0,1.0
2024-01-17,48.11,48.51,48.11,48.51,3038,45.8906113554192,46.2721587372976,45.8906113554192,46.2721587372976,3184.92553668584,0.0,1.0
2024-01-18,48.12,48.49,48.06,48.06,4118,45.9001500399662,46.2530813682037,45.8429179326844,45.8429179326844,4317.15712971438,0.0,1.0
2024-01-19,48.48,48.95,48.176,48.45,8383,46.2435426836567,46.6918608573638,45.9535666734292,46.2149266300158,8788.42355959099,0.0,1.0
2024-01-22,49.49,49.49,48.5,48.89,7374,47.2069498228996,47.2069498228996,46.2626200527506,46.634628750082,7730.6257101782,0.0,1.0
2024-01-23,48.9,49.5,48.9,49.24,4790,46.644167434629,47.2164885074465,46.644167434629,46.9684827092256,5021.65678759881,0.0,1.0
2024-01-24,49.4,49.88,49.255,49.88,2777,47.1211016619769,47.5789585202309,46.982790736046,47.5789585202309,2911.30290170395,0.0,1.0
2024-01-25,49.25,50.0,49.1,49.1,5480,46.9780213937725,47.6934227347945,46.8349411255682,46.8349411255682,5745.02697203372,0.0,1.0
2024-01-26,49.55,49.55,48.5,48.88,11556,47.2641819301813,47.2641819301813,46.2626200527506,46.6250900655351,12114.8780454054,0.0,1.0
2024-01-29,47.88,49.5,47.88,49.5,17625,45.6712216108392,47.2164885074465,45.6712216108392,47.2164885074465,18477.3905806741,0.0,1.0
2024-01-30,48.27,48.27,47.41,47.88,8795,46.0432303081706,46.0432303081706,45.2229034371321,45.6712216108392,9220.34894507965,0.0,1.0
2024-01-31,46.52,47.99,46.04,47.96,8345,44.3739605124528,45.7761471408557,43.9161036541987,45.7475310872148,8748.58578131775,0.0,1.0
2024-02-01,45.84,46.76,44.7,46.21,13716,43.7253299632596,44.6028889415798,42.6379199249062,44.078261291497,14379.3412314625,0.0,1.0
2024-02-02,46.04,46.04,45.915,45.925,5488,43.9161036541987,43.9161036541987,43.7968700973617,43.8064087819087,5753.41387272282,0.0,1.0
2024-02-05,45.5,46.35,45.42,46.35,9596,43.401014688663,44.2118028751545,43.3247052122873,44.2118028751545,10060.0873765758,0.0,1.0
2024-02-06,44.6,45.89,44.6,45.18,4034,42.5425330794367,43.7730233859943,42.5425330794367,43.0957767831603,4229.09467247883,0.0,1.0
2024-02-07,43.82,44.2945,43.82,44.2945,3521,41.7985156847739,42.2511262665271,41.7985156847739,42.2511262665271,3691.28466579027,0.0,1.0
2024-02-08,43.66,44.56,43.5101,43.5101,3281,41.6458967320225,42.5043783412488,41.5029118506636,41.5029118506636,3439.67764511727,0.0,1.0
2024-02-09,43.84,44.005,43.84,44.005,3136,41.8175930538678,41.9749813488926,41.8175930538678,41.9749813488926,3287.66507012732,0.0,1.0
2024-02-12,44.32,44.88,44.08,44.56,6715,42.2754499121218,42.8096162467515,42.0465214829948,42.5043783412488,7039.75476591357,0.0,1.0
2024-02-13,43.06,44.0,43.01,43.75,8463,41.073575659205,41.9702120066191,41.0258822364702,41.7317448929451,8872.29256648199,0.0,1.0
2024-02-14,43.49,43.505,42.76,42.76,5340,41.4837390947242,41.4980471215447,40.7874151227962,40.7874151227962,5598.25620997446,0.0,1.0
2024-02-15,44.5,44.7,43.75,43.75,5340,42.4471462339671,42.6379199249062,41.7317448929451,41.7317448929451,5598.25620997445,0.0,1.0
2024-02-16,43.9,44.8,43.5,44.39,7267,41.8748251611495,42.7333067703758,41.4932777792712,42.3422207039505,7618.4509134615,0.0,1.0
2024-02-20,43.1,44.0,42.83,43.63,5070,41.1117303973928,41.9702120066191,40.8541859146249,41.6172806783816,5315.19831171732,0.0,1.0
2024-02-21,42.71,43.05,42.71,42.72,3112,40.7397217000614,41.064036974658,40.7397217000614,40.7492603846084,3262.50436806002,0.0,1.0
2024-02-22,42.6,43.48,42.52,42.52,4195,40.6347961700449,41.4742004101773,40.5584866936692,40.5584866936692,4397.88104884697,0.0,1.0
2024-02-23,42.97,42.99,42.3,42.3,2644,40.9877274982824,41.0068048673763,40.3486356336361,40.3486356336361,2771.87067774765,0.0,1.0
2024-02-26,42.67,43.25,42.27,43.08,6535,40.7015669618736,41.2548106655972,40.3200195799952,41.0926530282989,6851.04950040881,0.0,1.0
2024-02-27,42.5,43.0,42.25,43.0,9160,40.5394093245753,41.0163435519232,40.3009422109013,41.0163435519232,9603.00128901985,0.0,1.0
2024-02-28,42.43,42.64,42.01,42.25,15379,40.4726385327466,40.6729509082327,40.0720137817743,40.3009422109013,16122.7682122092,0.0,1.0
2024-02-29,42.6,43.62,42.57,42.57,4349,40.6347961700449,41.6077419938347,40.606180116404,40.606180116404,4559.32888711215,0.0,1.0
2024-03-01,42.42,42.5,42.25,42.25,5490,40.4630998481996,40.5394093245753,40.3009422109013,40.3009422109013,5755.51059789509,0.0,1.0
2024-03-04,42.16,43.0,42.1482,42.434,4871,40.2150940499787,41.0163435519232,40.2038384022133,40.4764540065654,5106.57415707595,0.0,1.0
2024-03-05,42.66,43.3,42.1554,42.16,5637,40.6920282773266,41.302504088332,40.2107062550871,40.2150940499787,5909.61989805731,0.0,1.0
2024-03-06,42.69,42.98,42.5,42.5,3994,40.7206443309675,40.9972661828293,40.5394093245753,40.5394093245753,4187.16016903333,0.0,1.0
2024-03-07,42.25,42.99,42.25,42.75,3755,40.3009422109013,41.0068048673763,40.3009422109013,40.7778764382493,3936.60151094646,0.0,1.0
2024-03-08,42.4,43.09,42.25,43.0,4941,40.4440224791057,41.1021917128459,40.3009422109013,41.0163435519232,5179.95953810558,0.0,1.0
2024-03-11,42.16,42.89,42.16,42.59,3603,40.2150940499787,40.9114180219067,40.2150940499787,40.6252574854979,3777.25039785355,0.0,1.0
2024-03-12,42.12,42.404,42.12,42.404,2841,40.1769393117908,40.4478379529245,40.1769393117908,40.4478379529245,2978.39810721675,0.0,1.0
2024-03-13,42.3,42.4855,42.0,42.4855,5039,40.3486356336361,40.5255782319822,40.0624750972273,40.5255782319822,5282.69907154706,0.0,1.0
2024-03-14,42.05,42.49,41.451,42.05,9737,40.1101685199621,40.5298706400283,39.5388013155993,40.1101685199621,10207.9065012212,0.0,1.0
2024-03-15,42.0,42.05,41.05,41.5,16117,40.3581743181831,40.4062197638,39.4453108514623,39.8777198620142,16772.661584323,0.31,1.0
2024-03-18,41.61,42.28,41.5,41.8,7375,39.9834198423714,40.6272288136376,39.8777198620142,40.1659925357155,7675.02507813998,0.0,1.0
2024-03-19,41.21,41.54,41.2,41.3,4589,39.5990562774363,39.9161562185077,39.5894471883129,39.6855380795467,4775.68679099449,0.0,1.0
2024-03-20,42.17,42.22,40.9,41.1108,6082,40.5215288332805,40.5695742788974,39.3011745146116,39.5037341133324,6329.42407121998,0.0,1.0
2024-03-21,42.39,42.87,42.05,42.15,11229,40.7329287939948,41.1941650719169,40.4062197638,40.5023106550337,11685.8110647368,0.0,1.0
2024-03-22,41.89,42.6,41.8,42.03,4356,40.2524743378259,40.9347196655857,40.1659925357155,40.3870015855532,4533.2080325936,0.0,1.0
2024-03-25,41.57,41.88,41.55,41.82,3664,39.9449834858779,40.2428652487026,39.9257653076311,40.1852107139623,3813.05652695659,0.0,1.0
2024-03-26,41.36,41.99,41.36,41.6,2998,39.7431926142869,40.3485652290597,39.7431926142869,39.973810753248,3119.96273684931,0.0,1.0
2024-03-27,42.07,42.07,41.51,41.85,5202,40.4254379420467,40.4254379420467,39.8873289511376,40.2140379813324,5413.62446867582,0.0,1.0
2024-03-28,42.48,42.48,42.02,42.35,3889,40.8194105961052,40.8194105961052,40.3773924964298,40.6944924375013,4047.20983442527,0.0,1.0
2024-04-01,41.81,42.8,41.8,42.61,9098,40.1756016248389,41.1269014480532,40.1659925357155,40.9443287547091,9468.11907266679,0.0,1.0
2024-04-02,41.34,42.15,41.2,42.15,7807,39.7239744360402,40.5023106550337,39.5894471883129,40.5023106550337,8124.59942847984,0.0,1.0
2024-04-03,41.05,41.58,40.5914,41.3801,4875,39.4453108514623,39.9545925750012,39.0046380242642,39.7625068834249,5073.32166182134,0.0,1.0
2024-04-04,40.9,41.4,40.8,41.4,4197,39.3011745146116,39.7816289707805,39.2050836233778,39.7816289707805,4367.73969531573,0.0,1.0
2024-04-05,40.87,40.87,40.55,40.56,2529,39.2723472472415,39.2723472472415,38.9648563952934,38.9744654844168,2631.88317594793,0.0,1.0
2024-04-08,40.56,40.95,40.25,40.55,5009,38.9744654844168,39.3492199602285,38.6765837215921,38.9648563952934,5212.77296493602,0.0,1.0
2024-04-09,40.79,40.85,40.0,40.0,6590,39.1954745342545,39.2531290689947,38.4363564935077,38.4363564935077,6858.09020541592,0.0,1.0
2024-04-10,39.98,40.7,39.165,40.3,13982,38.4171383152609,39.1089927321441,37.6339975517057,38.724629167209,14550.8068667869,0.0,1.0
2024-04-11,39.89,40.46,39.5,39.55,6922,38.3306565131505,38.878374593183,37.9559020373388,38.0039474829557,7203.59641910305,0.0,1.0
2024-04-12,39.51,39.89,39.3,39.6016,4777,37.9655111264622,38.3306565131505,37.7637202548713,38.0535303828323,4971.33488790166,0.0,1.0
2024-04-15,39.41,39.9899,39.41,39.9899,2742,37.8694202352284,38.4266513134931,37.8694202352284,38.4266513134931,2853.54830701829,0.0,1.0
2024-04-16,39.54,40.2,39.25,40.0,3513,37.9943383938324,38.6285382759752,37.7156748092544,38.4363564935077,3655.91364061094,0.0,1.0
2024-04-17,39.8,39.81,39.4,39.81,2325,38.2441747110401,38.2537838001635,37.8598111461051,38.2537838001635,2419.58417717634,0.0,1.0
2024-04-18,39.44,39.91,39.0,39.41,10193,37.8982475025986,38.3498746913973,37.47544758117,37.8694202352284,10607.6651690143,0.0,1.0
2024-04-19,43.5,43.75,39.5,39.5,7754,41.7995376866896,42.039764914774,37.9559020373388,37.9559020373388,8069.44331605389,0.0,1.0
2024-04-22,44.69,45.45,43.61,43.63,31531,42.9430192923715,43.6733100657481,41.9052376670468,41.9244558452935,32813.7241679772,0.0,1.0
2024-04-23,43.74,45.3,43.4501,44.69,21691,42.0301558256507,43.5291737288975,41.751588331964,42.9430192923715,22573.419521347,0.0,1.0
2024-04-24,43.8,43.89,43.25,43.25,5586,42.0878103603909,42.1742921625013,41.5593104586052,41.5593104586052,5813.24611342237,0.0,1.0
2024-04-25,43.5,43.62,43.02,43.02,5376,41.7995376866896,41.9148467561701,41.3383014087675,41.3383014087675,5594.7030264516,0.0,1.0
2024-04-26,43.06,43.62,41.52,43.34,13839,41.376737765261,41.9148467561701,39.896938040261,41.6457922607156,14401.9894313735,0.0,1.0
2024-04-29,42.69,42.839,42.545,42.6,5119,41.0212014676961,41.1643768956344,40.8818696754071,40.9347196655857,5327.24791525404,0.0,1.0
2024-04-30,42.165,42.7,41.9,42.7,6306,40.5167242887188,41.0308105568195,40.2620834269493,41.0308105568195,6562.53669732213,0.0,1.0
2024-05-01,42.98,43.3,42.0159,42.44,4004,41.299865052274,41.6073559042221,40.3734527698892,40.7809742396117,4166.88819157593,0.0,1.0
2024-05-02,43.0,43.175,42.8,42.8,9119,41.3190832305208,41.4872422901799,41.1269014480532,41.1269014480532,9489.97338136385,0.0,1.0
2024-05-03,43.25,43.89,43.04,43.89,3423,41.5593104586052,42.1742921625013,41.3575195870143,42.1742921625013,3562.25231762348,0.0,1.0
2024-05-06,43.4,43.83,43.0,43.0,4458,41.7034467954558,42.116637627761,41.3190832305208,41.3190832305208,4639.3575319794,0.0,1.0
2024-05-07,43.35,43.7,43.21,43.21,4643,41.655401349839,41.9917194691572,41.5208741021117,41.5208741021117,4831.88358478697,0.0,1.0
2024-05-08,43.18,43.5,43.18,43.34,5995,41.4920468347416,41.7995376866896,41.4920468347416,41.6457922607156,6238.88479233208,0.0,1.0
2024-05-09,43.2,43.515,43.19,43.495,7300,41.5112650129883,41.8139513203747,41.5016559238649,41.7947331421279,7596.97397565042,0.0,1.0
2024-05-10,43.3,43.65,43.29,43.55,4465,41.6073559042221,41.9436740235403,41.5977468150987,41.8475831323065,4646.64230154508,0.0,1.0
2024-05-13,43.24,43.57,43.24,43.4,6343,41.5497013694818,41.8668013105532,41.5497013694818,41.7034467954558,6601.04190788365,0.0,1.0
2024-05-14,43.15,43.475,42.94,43.15,7563,41.4632195673714,41.7755149638812,41.2614286957805,41.4632195673714,7870.67317504715,0.0,1.0
2024-05-15,43.7,44.0,43.7,43.71,6274,41.9917194691572,42.2799921428585,41.9917194691572,42.0013285582805,6529.23489359324,0.0,1.0
2024-05-16,43.5,43.85,43.5,43.5,5811,41.7995376866896,42.1358558060078,41.7995376866896,41.7995376866896,6047.39942089104,0.0,1.0
2024-05-17,43.41,43.5,43.25,43.5,9199,41.7130558845792,41.7995376866896,41.5593104586052,41.7995376866896,9573.22789068606,0.0,1.0
2024-05-20,43.41,43.58,43.26,43.26,7609,41.7130558845792,41.8764103996766,41.5689195477286,41.5689195477286,7918.54451790741,0.0,1.0
2024-05-21,43.4,43.6,43.22,43.22,9799,41.7034467954558,41.8956285779234,41.5304831912351,41.5304831912351,10197.6367106025,0.0,1.0
2024-05-22,43.55,43.8,43.0,43.51,5986,41.8475831323065,42.0878103603909,41.3190832305208,41.809146775813,6229.51866003335,0.0,1.0
2024-05-23,43.28,43.655,43.0,43.65,7010,41.5881377259753,41.948478568102,41.3190832305208,41.9436740235403,7295.17637935746,0.0,1.0
2024-05-24,43.8,43.83,43.79,43.83,3110,42.0878103603909,42.116637627761,42.0782012712675,42.116637627761,3236.51904990039,0.0,1.0
2024-05-28,43.58,43.84,43.58,43.74,4298,41.8764103996766,42.1262467168844,41.8764103996766,42.0301558256507,4472.848513335,0.0,1.0
2024-05-29,43.0,43.5,42.92,43.5,4864,41.3190832305208,41.7995376866896,41.2422105175337,41.7995376866896,5061.87416678954,0.0,1.0
2024-05-30,43.2,43.395,42.94,42.94,5217,41.5112650129883,41.6986422508942,41.2614286957805,41.2614286957805,5429.23468917373,0.0,1.0
2024-05-31,43.4,43.4,43.04,43.19,3895,41.7034467954558,41.7034467954558,41.3575195870143,41.5016559238649,4053.45392262444,0.0,1.0
2024-06-03,43.51,43.66,42.8,43.4,7871,41.809146775813,41.9532831126636,41.1269014480532,41.7034467954558,8191.2030359376,0.0,1.0
2024-06-04,43.06,43.4464,43.06,43.4464,3371,41.376737765261,41.7480329689883,41.376737765261,41.7480329689883,3508.13688656405,0.0,1.0
2024-06-05,43.1,43.195,42.92,43.06,7222,41.4151741217545,41.5064604684266,41.2422105175337,41.376737765261,7515.80082906129,0.0,1.0
2024-06-06,43.09,43.19,42.85,43.0,4874,41.4055650326312,41.5016559238649,41.1749468936701,41.3190832305208,5072.28098045481,0.0,1.0
2024-06-07,43.09,43.09,42.8,42.8,2394,41.4055650326312,41.4055650326312,41.1269014480532,41.1269014480532,2491.39119146672,0.0,1.0
2024-06-10,43.1,43.2,42.4,42.4,5227,41.4151741217545,41.5112650129883,40.7425378831181,40.7425378831181,5439.64150283901,0.0,1.0
2024-06-11,43.04,43.08,42.8,42.8,4175,41.3575195870143,41.3959559435078,41.1269014480532,41.1269014480532,4344.84470525212,0.0,1.0
2024-06-12,43.5,43.98,43.15,43.15,5455,41.7995376866896,42.2607739646117,41.4632195673714,41.4632195673714,5676.91685440727,0.0,1.0
2024-06-13,43.22,43.5,43.22,43.35,1760,41.5304831912351,41.7995376866896,41.5304831912351,41.655401349839,1831.59920508832,0.0,1.0
2024-06-14,42.85,43.32,42.2161,42.2161,6261,41.1749468936701,41.6265740824688,40.5658267341392,40.5658267341392,6515.7060358284,0.0,1.0
2024-06-17,42.2,42.64,42.2,42.64,5411,40.8482378634753,41.274143661104,40.8482378634753,41.274143661104,5590.06243459465,0.31,1.0
2024-06-18,42.05,42.67,42.03,42.22,10115,40.7030427051928,41.3031826927605,40.6836833507551,40.867597217913,10449.7286131815,0.0,1.0
2024-06-20,42.09,42.32,41.9,41.9,11988,40.7417614140681,40.9643939901013,40.5578475469103,40.5578475469103,12384.7104908373,0.0,1.0
2024-06-21,42.04,42.4975,41.9,42.07,26199,40.693363027974,41.1362082607356,40.5578475469103,40.7224020596305,27065.9851642848,0.0,1.0
2024-06-24,43.83,43.97,41.9,41.9,9118,42.4260252501451,42.5615407312087,40.5578475469103,40.5578475469103,9419.73559021142,0.0,1.0
2024-06-25,43.75,43.75,43.5001,43.75,4219,42.3485878323944,42.3485878323944,42.1066926986958,42.3485878323944,4358.61641315003,0.0,1.0
2024-06-26,43.9,44.59,43.6227,43.75,9857,42.4937829906769,43.1616807187764,42.2253655413987,42.3485878323944,10183.1907998151,0.0,1.0
2024-06-27,44.97,44.97,44.1793,44.41,3743,43.529508453092,43.529508453092,42.7641363753989,42.9874465288374,3866.86447841208,0.0,1.0
2024-06-28,48.0,48.7,45.0,45.0,66031,46.4624506503985,47.1400280557168,43.5585474847486,43.5585474847486,68216.1176526924,0.0,1.0
2024-07-01,46.36,47.85,46.32,47.84,18364,44.8749835865098,46.317255492116,44.8362648776345,46.3075758148971,18971.7069948062,0.0,1.0
2024-07-02,46.31,46.63,46.26,46.63,3198,44.8265852004157,45.1363348714183,44.7781868143215,45.1363348714183,3303.82917498312,0.0,1.0
2024-07-03,45.7,46.32,45.7,46.0,9524,44.2361248900669,44.8362648776345,44.2361248900669,44.5265152066318,9839.17106395849,0.0,1.0
2024-07-05,44.56,45.7562,44.1,45.52,24463,43.1326416871199,44.2905246760367,42.6873765350536,44.0618907001279,25272.5369317111,0.0,1.0
2024-07-08,44.41,45.3155,44.33,44.95,24418,42.9874465288374,43.8639413010027,42.9100091110867,43.5101490986544,25226.047778217,0.0,1.0
2024-07-09,44.06,44.66,43.94,44.34,5428,42.6486578261783,43.2294384593082,42.5325016995522,42.9196887883056,5607.62500369242,0.0,1.0
2024-07-10,44.28,44.54,44.02,44.2,4499,42.8616107249926,43.1132823326822,42.6099391173029,42.7841733072419,4647.88225711353,0.0,1.0
2024-07-11,45.93,47.0,44.74,44.74,25983,44.4587574661,45.4944829285152,43.3068758770589,43.3068758770589,26842.837227513,0.0,1.0
2024-07-12,46.2,46.79,46.2,46.79,13162,44.7201087510085,45.2912097069197,44.7201087510085,45.2912097069197,13597.5608508843,0.0,1.0
2024-07-15,47.94,48.7,46.6,46.6,20983,46.4043725870855,47.1400280557168,45.1072958397618,45.1072958397618,21677.3757281647,0.0,1.0
2024-07-16,49.3,50.0,48.66,48.69,30468,47.7208086888467,48.3983860941651,47.1013093468414,47.1303483784979,31476.2561924284,0.0,1.0
2024-07-17,50.48,51.16,49.69,49.71,25983,48.863010600669,49.5212286515497,48.0983161003812,48.1176754548189,26842.837227513,0.0,1.0
2024-07-18,50.31,51.28,50.25,50.49,13921,48.6984560879489,49.6373847781757,48.6403780246359,48.8726902778879,14381.6779064853,0.0,1.0
2024-07-19,49.0,50.15,49.0,50.15,8889,47.4304183722817,48.5435812524475,47.4304183722817,48.5435812524475,9183.15745354128,0.0,1.0
2024-07-22,48.84,49.23,48.84,49.23,16007,47.2755435367804,47.6530509483149,47.2755435367804,47.6530509483149,16536.7084440134,0.0,1.0
2024-07-23,48.93,49.035,48.75,48.99,30529,47.3626606317499,47.4642972425477,47.1884264418109,47.4207386950629,31539.2748227204,0.0,1.0
2024-07-24,48.41,49.04,48.41,48.93,20587,46.8593174163706,47.4691370811571,46.8593174163706,47.3626606317499,21268.2711774164,0.0,1.0
2024-07-25,48.58,48.67,48.41,48.595,25910,47.0238719290908,47.1109890240603,46.8593174163706,47.038391444919,26767.4214896225,0.0,1.0
2024-07-26,48.79,49.0,48.67,48.93,11992,47.2271451506863,47.4304183722817,47.1109890240603,47.3626606317499,12388.8428600368,0.0,1.0
2024-07-29,48.57,48.71,48.07,48.51,9962,47.0141922518719,47.1497077329356,46.5302083909303,46.9561141885589,10291.6654913014,0.0,1.0
2024-07-30,49.04,49.05,48.98,49.0,10439,47.4691370811571,47.4788167583759,47.4110590178441,47.4304183722817,10784.4505183392,0.0,1.0
2024-07-31,48.76,49.3,48.75,49.07,9475,47.1981061190298,47.7208086888467,47.1884264418109,47.4981761128136,9788.54954126487,0.0,1.0
2024-08-01,47.59,48.78,47.525,48.5,15059,46.0655838844263,47.2174654734674,46.0026659825039,46.9464345113401,15557.336943737,0.0,1.0
2024-08-02,46.48,47.47,45.555,46.73,9836,44.9911397131358,45.9494277578003,44.0957695703938,45.2331316436067,10161.4958615178,0.0,1.0
2024-08-05,44.37,45.53,44.01,45.46,11107,42.9487278199621,44.0715703773467,42.6002594400841,44.0038126368149,11474.5561746521,0.0,1.0
2024-08-06,44.14,45.105,44.0,44.0,10398,42.7260952439289,43.6601840955463,42.5905797628652,42.5905797628652,10742.0937340446,0.0,1.0
2024-08-07,44.1,45.03,43.99,45.03,6037,42.6873765350536,43.587586516405,42.5809000856464,43.587586516405,6236.77821431304,0.0,1.0
2024-08-08,44.4,44.605,44.375,44.55,7230,42.9777668516186,43.1762002346046,42.9535676585715,43.1229620099011,7469.25732805753,0.0,1.0
2024-08-09,44.25,45.025,44.25,44.8,6278,42.8325716933361,43.5827466777956,42.8325716933361,43.3649539403719,6485.75345858162,0.0,1.0
2024-08-12,43.9,44.59,43.9,44.59,6801,42.4937829906769,43.1616807187764,42.4937829906769,43.1616807187764,7026.06073141346,0.0,1.0
2024-08-13,44.27,44.27,43.7,44.05,5551,42.8519310477737,42.8519310477737,42.3001894463003,42.6389781489594,5734.6953565764,0.0,1.0
2024-08-14,44.18,44.5,44.1,44.27,8031,42.7648139528042,43.0745636238069,42.6873765350536,42.8519310477737,8296.76426025313,0.0,1.0
2024-08-15,44.78,46.265,44.55,44.7,27667,43.3455945859342,44.7830266529309,43.1229620099011,43.2681571681836,28582.5646604935,0.0,1.0
2024-08-16,45.2,45.77,44.86,44.94,10786,43.7521410291252,44.3038826305987,43.4230320036849,43.5004694214355,11142.933546394,0.0,1.0
2024-08-19,45.4,46.66,45.06,45.64,12925,43.9457345735019,45.1653739030748,43.6166255480615,44.1780468267539,13352.7179758151,0.0,1.0
2024-08-20,45.15,45.55,44.95,45.49,7460,43.703742643031,44.0909297317844,43.5101490986544,44.0328516684714,7706.86855702756,0.0,1.0
2024-08-21,45.25,45.56,45.06,45.315,4555,43.8005394152194,44.1006094090032,43.6166255480615,43.8634573171418,4705.73542590623,0.0,1.0
2024-08-22,45.24,45.47,44.21,45.47,4683,43.7908597380005,44.0134923140337,42.7938529844607,44.0134923140337,4837.97124028955,0.0,1.0
2024-08-23,47.0,48.3,45.5,45.5,11107,45.4944829285152,46.7528409669634,44.0425313456902,44.0425313456902,11474.5561746521,0.0,1.0
2024-08-26,47.1,47.56,47.05,47.56,21908,45.5912797007035,46.0365448527698,45.5428813146093,46.0365448527698,22632.9861055442,0.0,1.0
2024-08-27,46.9,47.25,46.88,47.25,6062,45.3976861563268,45.736474858986,45.3783268018892,45.736474858986,6262.60552180979,0.0,1.0
2024-08-28,46.91,47.095,46.33,46.7,11143,45.4073658335456,45.5864398620941,44.8459445548533,45.2040926119502,11511.7474974475,0.0,1.0
2024-08-29,46.91,47.215,46.83,46.83,11614,45.4073658335456,45.7025959887201,45.329928415795,45.329928415795,11998.3339706861,0.0,1.0
2024-08-30,46.68,47.245,46.52,46.71,16635,45.1847332575125,45.7316350203766,45.0298584220112,45.213772289169,17185.4904083315,0.0,1.0
2024-09-03,46.68,46.91,46.545,46.91,23298,45.1847332575125,45.4073658335456,45.0540576150582,45.4073658335456,24068.984402363,0.0,1.0
2024-09-04,46.77,46.77,46.335,46.72,9721,45.271850352482,45.271850352482,44.8507843934628,45.2234519663878,10042.6902470328,0.0,1.0
2024-09-05,46.78,47.11,46.72,46.86,9723,45.2815300297008,45.6009593779223,45.2234519663878,45.3589674474515,10044.7564316326,0.0,1.0
2024-09-06,46.4,47.44,46.0,47.44,8230,44.9137022953852,45.9203887261438,44.5265152066318,45.9203887261438,8502.34962792717,0.0,1.0
2024-09-09,46.4,46.45,46.21,46.44,11179,44.9137022953852,44.9621006814793,44.7297884282273,44.9524210042605,11548.9388202427,0.0,1.0
2024-09-10,46.31,46.79,46.02,46.21,11336,44.8265852004157,45.2912097069197,44.5458745610695,44.7297884282273,11711.1343113223,0.0,1.0
2024-09-11,46.49,46.49,45.095,46.29,10177,45.0008193903547,45.0008193903547,43.6505044183275,44.807225845978,10513.7803357734,0.0,1.0
2024-09-12,46.67,46.67,46.043,46.51,10879,45.1750535802937,45.1750535802937,44.5681378186728,45.0201787447923,11239.0111302819,0.0,1.0
2024-09-13,46.96,47.225,46.88,46.98,10282,45.4557642196398,45.7122756659389,45.3783268018892,45.4751235740775,10622.2550272597,0.0,1.0
2024-09-16,46.98,47.085,46.5,46.65,13208,45.4751235740775,45.5767601848752,45.0104990675735,45.155694225856,13645.0830966783,0.0,1.0
2024-09-17,47.065,47.38,46.97,47.38,14495,45.5574008304376,45.8623106628308,45.4654438968587,45.8623106628308,14974.6728866105,0.0,1.0
2024-09-18,47.3,47.5,47.08,47.08,20772,45.7848732450801,45.9784667894568,45.5719203462658,45.5719203462658,21459.3932528923,0.0,1.0
2024-09-19,48.79,49.165,47.485,47.59,19364,47.5272151444701,47.8925093785176,46.2559912099849,46.3582735955182,19878.4960812064,0.31,1.0
2024-09-20,48.73,49.0,47.52,48.23,46503,47.4687680670225,47.7317799155367,46.290085338496,46.9817090882925,47738.5717446984,0.0,1.0
2024-09-23,48.28,49.01,48.095,48.525,9715,47.0304149861655,47.7415210951113,46.8502031640354,47.2690738857432,9973.12484140259,0.0,1.0
2024-09-24,47.98,48.45,47.82,48.45,7898,46.7381795989275,47.1960150389337,46.5823207257339,47.1960150389337,8107.84765799256,0.0,1.0
2024-09-25,48.02,48.33,47.7,47.8,7474,46.7771443172259,47.0791208840385,46.4654265708388,46.5628383665847,7672.58209620618,0.0,1.0
2024-09-26,48.02,48.43,47.9,47.9,8952,46.7771443172259,47.1765326797845,46.6602501623307,46.6602501623307,9189.85214413135,0.0,1.0
2024-09-27,48.01,48.3,47.97,48.195,6853,46.7674031376513,47.0498973453147,46.7284384193529,46.9476149597814,7035.08229934452,0.0,1.0
2024-09-30,48.02,48.17,47.79,48.12,9246,46.7771443172259,46.9232620108449,46.5530971870101,46.8745561129719,9491.66364216247,0.0,1.0
2024-10-01,47.27,48.14,47.27,47.86,10060,46.046555849131,46.8940384721211,46.046555849131,46.6212854440323,10327.2913952146,0.0,1.0
2024-10-02,46.81,47.21,46.81,47.21,9152,45.5984615886994,45.9881087716834,45.5984615886994,45.9881087716834,9395.16608837021,0.0,1.0
2024-10-03,46.3,46.96,46.03,46.96,10427,45.1016614303948,45.7445792823184,44.8386495818807,45.7445792823184,10704.0424828929,0.0,1.0
2024-10-04,46.73,47.4,46.2,46.77,6456,45.5205321521026,46.1731911836008,45.0042496346489,45.559496870401,6627.53412003038,0.0,1.0
2024-10-07,46.73,46.92,46.51,46.56,8827,45.5205321521026,45.70561456402,45.3062262014614,45.3549320993344,9061.53092898206,0.0,1.0
2024-10-08,46.75,47.15,46.585,47.15,14378,45.5400145112518,45.9296616942358,45.3792850482709,45.9296616942358,14760.0194513316,0.0,1.0
2024-10-09,46.8,47.46,46.55,47.46,15473,45.5887204091248,46.2316382610484,45.3451909197598,46.2316382610484,15884.1132960394,0.0,1.0
2024-10-10,46.92,46.92,46.92,46.92,2829,45.70561456402,45.70561456402,45.70561456402,45.70561456402,2904.16574125867,0.0,1.0
2024-10-11,47.6,47.875,47.39,47.39,15117,46.3680147750928,46.6358972133942,46.1634500040262,46.1634500040262,15518.6544752942,0.0,1.0
2024-10-14,47.6,48.22,47.5,48.07,16092,46.3680147750928,46.9719679087179,46.2706029793468,46.8258502150989,16519.5599534586,0.0,1.0
2024-10-15,47.99,48.13,47.9,47.9,38056,46.7479207785021,46.8842972925465,46.6602501623307,46.6602501623307,39067.1373097702,0.0,1.0
2024-10-16,48.35,48.5,48.3,48.5,18867,47.0986032431877,47.2447209368067,47.0498973453147,47.2447209368067,19368.2909297728,0.0,1.0
2024-10-17,48.52,48.52,48.155,48.2,22834,47.2642032959559,47.2642032959559,46.908650241483,46.9524855495687,23440.6930137506,0.0,1.0
2024-10-18,48.15,48.76,48.1,48.76,10444,46.9037796516957,47.4979916057463,46.8550737538227,47.4979916057463,10721.4941681532,0.0,1.0
2024-10-21,47.18,48.39,46.94,48.01,8572,45.9588852329596,47.1375679614861,45.7250969231692,46.7674031376513,8799.75565007751,0.0,1.0
2024-10-22,47.2,47.735,47.1841,47.5575,5420,45.9783675921088,46.4995206993499,45.9628791165852,46.3266147619007,5564.00788887309,0.0,1.0
2024-10-23,47.18,47.25,47.0,47.11,10549,45.9588852329596,46.0270734899818,45.7835440006168,45.8906969759374,10829.2839888786,0.0,1.0
2024-10-24,47.0,47.78,46.91,47.78,6696,45.7835440006168,46.5433560074355,45.6958733844454,46.5433560074355,6873.91085311701,0.0,1.0
2024-10-25,46.79,47.02,46.68,47.0,12072,45.5789792295502,45.803026359766,45.4718262542296,45.7835440006168,12392.7496742576,0.0,1.0
2024-10-28,47.23,47.24,46.85,46.85,9106,46.0075911308326,46.0173323104072,45.6374263069978,45.6374263069978,9347.94388119526,0.0,1.0
2024-10-29,47.1,47.66,47.03,47.5,6844,45.8809557963628,46.4264618525404,45.8127675393406,46.2706029793468,7025.84317185377,0.0,1.0
2024-10-30,47.5,47.65,47.37,47.37,7601,46.2706029793468,46.4167206729658,46.143967644877,46.143967644877,7802.95645079784,0.0,1.0
2024-10-31,47.78,48.25,47.78,47.96,11151,46.5433560074355,47.0011914474417,46.5433560074355,46.7186972397783,11447.2789610376,0.0,1.0
2024-11-01,47.31,48.345,47.31,48.28,10118,46.0855205674294,47.0937326534004,46.0855205674294,47.0304149861655,10386.8324390439,0.0,1.0
2024-11-04,47.29,47.47,46.945,47.32,10691,46.0660382082802,46.241379440623,45.7299675129565,46.095261747004,10975.0568892882,0.0,1.0
2024-11-05,47.75,47.75,47.1,47.19,11488,46.5141324687118,46.5141324687118,45.8809557963628,45.9686264125342,11793.2329570801,0.0,1.0
2024-11-06,51.21,51.72,48.99,49.0,46361,49.8845806015231,50.3813807598277,47.7220387359621,47.7317799155367,47592.7988442888,0.0,1.0
2024-11-07,49.83,51.55,49.83,51.0,20089,48.5402978202284,50.2157807070595,48.5402978202284,49.6800158304565,20622.7591290722,0.0,1.0
2024-11-08,50.7,50.895,49.7,50.835,27723,49.3877804432186,49.5777334449232,48.4136624857586,49.5192863674756,28459.5923806695,0.0,1.0
2024-11-11,51.86,52.0,51.58,51.91,20528,50.5177572738721,50.6541337879165,50.2450042457833,50.5664631717451,21073.4232366765,0.0,1.0
2024-11-12,51.79,52.5902,51.75,51.75,18062,50.4495690168499,51.2290582064093,50.4106042985515,50.4106042985515,18541.9023042114,0.0,1.0
2024-11-13,51.79,52.26,51.75,52.205,8865,50.4495690168499,50.907404456856,50.4106042985515,50.8538279691957,9100.54057838744,0.0,1.0
2024-11-14,51.45,51.89,51.45,51.75,11484,50.1183689113135,50.5469808125959,50.1183689113135,50.4106042985515,11789.1266781953,0.0,1.0
2024-11-15,51.55,52.1,51.43,51.61,12822,50.2157807070595,50.7515455836625,50.0988865521643,50.2742277845071,13162.6769651533,0.0,1.0
2024-11-18,51.21,51.77,51.21,51.44,11401,49.8845806015231,50.4300866577007,49.8845806015231,50.1086277317389,11703.9213913362,0.0,1.0
2024-11-19,50.65,51.425,50.56,50.81,12253,49.3390745453456,50.094015962377,49.2514039291742,49.4949334185391,12578.5587937937,0.0,1.0
2024-11-20,50.1,50.75,50.1,50.75,10402,48.8033096687426,49.4364863410915,48.8033096687426,49.4364863410915,10678.3782398631,0.0,1.0
2024-11-21,50.635,51.17,50.635,51.0,13172,49.3244627759837,49.8456158832247,49.3244627759837,49.6800158304565,13521.9763675713,0.0,1.0
2024-11-22,51.4,51.61,51.18,51.18,7663,50.0696630134405,50.2742277845071,49.8553570627993,49.8553570627993,7866.60377351189,0.0,1.0
2024-11-25,52.46,52.7,51.84,51.84,24523,51.102228048348,51.3360163581384,50.4982749147229,50.4982749147229,25174.5692728478,0.0,1.0
2024-11-26,52.03,52.5425,52.03,52.5,19065,50.6833573266403,51.1825927798385,50.6833573266403,51.1411927666464,19571.5517345692,0.0,1.0
2024-11-27,51.83,52.68,51.78,52.68,4520,50.4885337351483,51.3165339989892,50.4398278372753,51.3165339989892,4640.09513979822,0.0,1.0
2024-11-29,52.33,52.33,51.16,51.83,7761,50.9755927138782,50.9755927138782,49.8358747036501,50.4885337351483,7967.20760618894,0.0,1.0
2024-12-02,52.325,52.4775,52.28,52.33,11370,50.9707221240909,51.1192751126036,50.9268868160052,50.9755927138782,11672.0977299792,0.0,1.0
2024-12-03,52.1,52.58,52.085,52.3175,8127,50.7515455836625,51.2191222032432,50.7369338143006,50.96341623941,8342.93212414604,0.0,1.0
2024-12-04,53.02,53.155,52.24,52.255,67723,51.6477341045256,51.7792400287827,50.8879220977068,50.9025338670687,69522.3812284413,0.0,1.0
2024-12-05,54.64,54.65,53.0,53.0,45834,53.2258051956107,53.2355463751853,51.6282517453764,51.6282517453764,47051.7966012194,0.0,1.0
2024-12-06,55.1,55.733801,54.74,54.75,19082,53.6738994560422,54.2912963915983,53.3232169913567,53.3329581709313,19589.0034198296,0.0,1.0
2024-12-09,54.7,55.48,54.7,55.48,8484,53.2842522730583,54.044064279877,53.2842522730583,54.044064279877,8709.41751461241,0.0,1.0
2024-12-10,54.5,54.94,54.5,54.5,15269,53.0894286815663,53.5180405828487,53.0894286815663,53.0894286815663,15674.6930729157,0.0,1.0
2024-12-11,55.0,55.125,54.4,54.4,22629,53.5764876602963,53.6982524049788,52.9920168858203,52.9920168858203,23230.2462209057,0.0,1.0
2024-12-12,54.53,55.0,54.5,55.0,8599,53.1186522202901,53.5764876602963,53.0894286815663,53.5764876602963,8827.47303254975,0.0,1.0
2024-12-13,54.16,54.78,53.695,54.78,9647,52.7582285760299,53.3621817096551,52.305263725811,53.3621817096551,9903.31810036138,0.0,1.0
2024-12-16,54.09,54.7,54.09,54.7,4697,52.6900403190077,53.2842522730583,52.6900403190077,53.2842522730583,4821.79798044961,0.0,1.0
2024-12-17,53.63,54.55,53.32,54.42,11809,52.2419460585762,53.1381345794393,51.9399694917636,53.0114992449695,12122.7618375834,0.0,1.0
2024-12-18,51.1,54.17,50.89,54.105,16493,49.7774276262025,52.7679697556045,49.5728628551359,52.7046520883696,16931.2144116575,0.0,1.0
2024-12-19,49.7,51.35,49.7,51.34,8310,48.7156390525712,50.3329590613588,48.7156390525712,50.3231571219116,8477.91403401905,0.31,1.0
2024-12-20,50.05,51.0,49.38,49.38,42824,49.0587069332231,49.9898911807069,48.4019769902609,48.4019769902609,43689.3129473925,0.0,1.0
2024-12-23,49.59,50.17,49.4,50.17,7107,48.607817718652,49.1763302065895,48.4215808691553,49.1763302065895,7250.60590129644,0.0,1.0
2024-12-24,49.78,50.65,49.51,49.51,4671,48.7940545681488,49.646823300055,48.5294022030744,48.5294022030744,4765.38344800277,0.0,1.0
2024-12-26,50.14,50.365,49.55,49.94,5172,49.1469243882479,49.3674680258098,48.5686099608632,48.9508855993039,5276.50678507178,0.0,1.0
2024-12-27,49.4,50.53,48.8,50.44,8713,48.4215808691553,49.5292000266886,47.8334645023234,49.4409825716638,8889.05715744982,0.0,1.0
2024-12-30,49.0,49.47,48.35,49.01,8302,48.0295032912674,48.4901944452857,47.3923772271995,48.0393052307146,8469.75238392613,0.0,1.0
2024-12-31,48.81,49.19,48.65,49.1056,7410,47.8432664417706,48.2157401407641,47.6864354106155,48.1330117718298,7559.72839856573,0.0,1.0
2025-01-02,47.61,49.6104,47.5,49.1,11082,46.6670337081069,48.6278136751243,46.5592123741878,48.1275226857394,11305.9257912153,0.0,1.0
2025-01-03,47.78,47.91,47.33,47.62,5116,46.8336666787093,46.9610918915229,46.3925794035854,46.6768356475541,5219.37523442136,0.0,1.0
2025-01-06,47.1,47.81,47.02,47.02,13068,46.1671347962999,46.8630724970509,46.0887192807223,46.0887192807223,13332.0554267823,0.0,1.0
2025-01-07,46.25,47.19,45.89,47.05,6855,45.3339699432881,46.2553522513246,44.981100123189,46.1181250990639,6993.51392336951,0.0,1.0
2025-01-08,45.68,46.29,45.6,45.6,5534,44.7752593947978,45.3731777010769,44.6968438792203,44.6968438792203,5645.82145177635,0.0,1.0
2025-01-10,44.8,45.37,43.91,44.89,8894,43.9126887234445,44.4713992719347,43.0403161126439,44.0009061784692,9073.71449080209,0.0,1.0
2025-01-13,45.2,45.4,44.73,45.4,4276,44.3047663013324,44.5008050902763,43.8440751473141,44.5008050902763,4362.40197466491,0.0,1.0
2025-01-14,46.76,46.76,45.25,45.25,4181,45.8338688550952,45.8338688550952,44.3537759985683,44.3537759985683,4265.48237981151,0.0,1.0
2025-01-15,47.33,47.33,47.05,47.05,2832,46.3925794035854,46.3925794035854,46.1181250990639,46.1181250990639,2889.22413289314,0.0,1.0
2025-01-16,46.65,47.0,46.59,46.6,5459,45.726047521176,46.0691154018279,45.6672358844928,45.67703782394,5569.30598215523,0.0,1.0
2025-01-17,47.1,47.3,46.44,46.83,6721,46.1671347962999,46.3631735852438,45.5202067927848,45.9024824312255,6856.80628431312,0.0,1.0
2025-01-21,47.03,47.58,47.03,47.09,12434,46.0985212201695,46.6376278897653,46.0985212201695,46.1573328568527,12685.2446569185,0.0,1.0
2025-01-22,46.73,47.0,46.5,46.55,11012,45.8044630367536,46.0691154018279,45.579018429468,45.628028126704,11234.5113529023,0.0,1.0
2025-01-23,46.77,47.21,46.29,46.29,12707,45.8436707945424,46.274956130219,45.3731777010769,45.3731777010769,12963.7609663394,0.0,1.0
2025-01-24,46.56,47.22,46.54,47.2,10929,45.6378300661512,46.2847580696662,45.6182261872568,46.2651541907718,11149.8342331882,0.0,1.0
2025-01-27,46.72,48.34,46.72,47.43,17931,45.7946610973064,47.3825752877524,45.7946610973064,46.4905987980574,18293.3184770151,0.0,1.0
2025-01-28,47.12,47.27,46.8,46.88,23239,46.1867386751943,46.3337677669022,45.8730766128839,45.9514921284615,23708.5733136665,0.0,1.0
2025-01-29,53.98,54.015,49.0,49.0,10081,52.9108691359717,52.9451759240369,48.0295032912674,48.0295032912674,10284.6993233389,0.0,1.0
2025-01-30,51.405,53.72,51.0,53.46,18729,50.3868697283184,52.6560187103446,49.9898911807069,52.4011682847174,19107.4430737837,0.0,1.0
2025-01-31,50.55,51.53,50.25,51.53,14351,49.548803905583,50.5093939714083,49.2547457221671,50.5093939714083,14640.9800604341,0.0,1.0
2025-02-03,50.28,50.86,50.0,50.0,10582,49.2841515405087,49.8526640284461,49.0096972359871,49.0096972359871,10795.8226604079,0.0,1.0
2025-02-04,50.7,50.75,50.23,50.66,10789,49.6958329972909,49.7448426945269,49.2351418432727,49.6566252395021,11007.0053565622,0.0,1.0
2025-02-05,50.56,51.4182,50.5,50.5,14016,49.5586058450302,50.3998082883887,49.499794208347,49.499794208347,14299.2109627931,0.0,1.0
2025-02-06,50.74,50.965,50.502,50.965,14640,49.7350407550797,49.9555843926417,49.5017545962364,49.9555843926417,14935.8196700408,0.0,1.0
2025-02-07,50.75,51.15,50.5,50.5,9827,49.7448426945269,50.1369202724148,49.499794208347,49.499794208347,10025.5669328887,0.0,1.0
2025-02-10,50.78,51.1,50.65,50.65,11997,49.7742485128685,50.0879105751788,49.646823300055,49.646823300055,12239.4145205929,0.0,1.0
2025-02-11,51.77,51.965,50.76,50.76,23445,50.7446405181411,50.9357783373614,49.7546446339741,49.7546446339741,23918.7358035592,0.0,1.0
2025-02-12,51.06,52.24,51.06,51.4,9316,50.0487028173901,51.2053316721593,50.0487028173901,50.3819687585948,9504.24153320354,0.0,1.0
2025-02-13,51.35,51.58,51.17,51.53,10904,50.3329590613588,50.5584036686443,50.1565241513092,50.5093939714083,11124.3290766479,0.0,1.0
2025-02-14,51.81,52.47,51.22,51.22,6487,50.7838482759299,51.4307762794449,50.2055338485452,50.2055338485452,6618.07801909525,0.0,1.0
2025-02-18,51.61,52.15,51.5698,51.915,8557,50.5878094869859,51.1171142171346,50.5484056904082,50.8867686401254,8729.90498063791,0.0,1.0
2025-02-19,51.73,51.77,51.3,51.65,12069,50.7054327603523,50.7446405181411,50.2839493641228,50.6270172447747,12312.8693714291,0.0,1.0
2025-02-20,51.55,52.15,51.27,52.15,10904,50.5289978503027,51.1171142171346,50.2545435457812,51.1171142171346,11124.3290766479,0.0,1.0
2025-02-21,51.23,52.11,50.83,52.01,17948,50.2153357879924,51.0779064593458,49.8232582101045,50.9798870648738,18310.6619834626,0.0,1.0
2025-02-24,51.08,51.39,50.69,51.39,8157,50.0683066962844,50.3721668191476,49.6860310578437,50.3721668191476,8321.82247599199,0.0,1.0
2025-02-25,51.08,51.155,50.94,51.08,19143,50.0683066962844,50.1418212421384,49.9310795440237,50.0683066962844,19529.8084660923,0.0,1.0
2025-02-26,51.32,51.38,50.8,51.33,36075,50.3035532430172,50.3623648797004,49.7938523917629,50.3133551824644,36803.9408877542,0.0,1.0
2025-02-27,51.43,51.455,51.24,51.39,16093,50.4113745769364,50.4358794255543,50.2251377274396,50.3721668191476,16418.1793681671,0.0,1.0
2025-02-28,51.65,51.75,51.2,51.675,15917,50.6270172447747,50.7250366392467,50.1859299696508,50.6515220933927,16238.6230661229,0.0,1.0
2025-03-03,50.8,51.7,50.51,51.6,14961,49.7938523917629,50.6760269420107,49.5095961477942,50.5780075475387,15263.3058800191,0.0,1.0
2025-03-04,50.44,50.705,49.995,50.17,34202,49.4409825716638,49.7007339670145,49.0047962662635,49.1763302065895,34893.0945597497,0.0,1.0
2025-03-05,49.46,50.47,49.44,50.43,26933,48.4803925058385,49.4703883900054,48.4607886269441,49.4311806322166,27477.2152440716,0.0,1.0
2025-03-06,49.55,49.83,49.4319,49.4319,53984,48.5686099608632,48.8430642653848,48.4528490559918,48.4528490559918,55074.8148270138,0.0,1.0
2025-03-07,49.98,50.075,49.575,49.75,71700,48.9900933570927,49.0832117818411,48.5931148094812,48.7646487498072,73148.7889577818,0.0,1.0
2025-03-10,48.5,49.76,48.5,48.81,21544,47.5394063189075,48.7744506892544,47.5394063189075,47.8432664417706,21979.3237002294,0.0,1.0
2025-03-11,48.39,49.75,47.66,49.75,41529,47.4315849849883,48.7646487498072,46.7160434053429,48.7646487498072,42368.1458386014,0.0,1.0
2025-03-12,48.56,49.02,47.4,48.25,38766,47.5982179555907,48.0491071701618,46.4611929797158,47.2943578327276,39549.3159377596,0.0,1.0
2025-03-13,48.0,48.84,47.79,48.4,15740,47.0493093465476,47.8726722601122,46.8434686181565,47.4413869244355,16058.0465578171,0.0,1.0
2025-03-14,48.81,49.19,48.11,48.11,17879,47.8432664417706,48.2157401407641,47.1571306804668,47.1571306804668,18240.2677514112,0.0,1.0
2025-03-17,48.8,49.195,48.5,48.53,10593,47.8334645023234,48.2206411104877,47.5394063189075,47.5688121372491,10807.0449292857,0.0,1.0
2025-03-18,47.95,48.4,47.3948,47.3948,10131,47.313961711622,47.7579926348802,46.7661262258599,46.7661262258599,10267.1903266277,0.32,1.0
2025-03-19,49.47,49.61,48.1,48.41,12687,48.8137994968496,48.9519424507522,47.4619720193747,47.7678599887303,12857.5504564136,0.0,1.0
2025-03-20,49.37,49.75,48.1601,49.13,14231,48.7151259583478,49.0900854046547,47.5212748160143,48.4783094659434,14422.30634076,0.0,1.0
2025-03-21,46.91,49.36,46.3,49.0,41777,46.2877569112031,48.7052586044976,45.685848326342,48.3500338658911,42338.6052981469,0.0,1.0
2025-03-24,48.18,48.56,46.97,46.97,9183,47.5409108501762,47.9158702964831,46.3469610343041,46.3469610343041,9306.44642872593,0.0,1.0
2025-03-25,47.53,48.235,47.53,48.235,6617,46.8995328499143,47.5951812963522,46.8995328499143,47.5951812963522,6705.95186963733,0.0,1.0
2025-03-26,47.78,48.49,47.43,48.1,8360,47.1462166961689,47.8467988195318,46.8008593114125,47.4619720193747,8472.38289710866,0.0,1.0
2025-03-27,47.32,47.725,46.98,47.6,9345,46.6923184190605,47.0919462499929,46.3568283881543,46.9686043268656,9470.62418343068,0.0,1.0
2025-03-28,46.79,47.56,46.59,47.56,5472,46.1693486650009,46.9291349114649,45.9720015879972,46.9291349114649,5545.55971447112,0.0,1.0
2025-03-31,47.57,48.9,46.3,46.97,32346,46.9390022653151,48.2513603273892,45.685848326342,46.3469610343041,32780.8250227125,0.0,1.0
2025-04-01,46.95,48.4,46.75,47.5,28309,46.3272263266038,47.7579926348802,46.1298792496001,46.8699307883638,28689.5559131877,0.0,1.0
2025-04-02,47.5,48.48,46.5,47.24,19007,46.8699307883638,47.8369314656816,45.8831954033456,46.6133795882591,19262.5097757589,0.0,1.0
2025-04-03,45.11,46.7,44.065,45.71,12120,44.5116332181703,46.0805424803492,43.4804947408263,45.1036744491812,12282.928314947,0.0,1.0
2025-04-04,43.9,44.21,42.39,43.89,10763,43.3176834022983,43.623571371654,41.8277129709209,43.3078160484481,10907.6862585623,0.0,1.0
2025-04-07,42.98,44.19,41.27,41.45,9396,42.4098868480816,43.6038366639536,40.7225693397005,40.9001817090038,9522.30977287476,0.0,1.0
2025-04-08,42.34,44.45,41.75,44.45,10391,41.77837620167,43.8603878640583,41.1962023245092,43.8603878640583,10530.6854884995,0.0,1.0
2025-04-09,44.88,45.67,41.73,42.62,13279,44.2846840796161,45.0642050337805,41.1764676168089,42.054662109475,13457.5086711371,0.0,1.0
2025-04-10,41.56,45.0,41.11,45.0,13709,41.0087226013558,44.4030923258183,40.5646916780976,44.4030923258183,13893.2891311558,0.0,1.0
2025-04-11,40.73,42.35,40.73,42.35,5383,40.1897322317907,41.7882435555201,40.1897322317907,41.7882435555201,5455.36329367654,0.0,1.0
2025-04-14,41.29,41.39,40.71,41.15,8353,40.7423040474009,40.8409775859027,40.1699975240903,40.6041610934983,8465.28879659672,0.0,1.0
2025-04-15,42.4,42.4,40.95,40.95,12075,41.837580324771,41.837580324771,40.4068140164947,40.4068140164947,12237.3233830846,0.0,1.0
2025-04-16,42.36,42.77,41.76,41.93,49236,41.7981109093703,42.2026724172278,41.2060696783594,41.3738146938125,49897.8761150768,0.0,1.0
2025-04-17,42.51,42.935,41.98,42.44,6022,41.946121217123,42.3654837557558,41.4231514630634,41.8770497401718,6102.95332612301,0.0,1.0
2025-04-21,42.14,42.14,41.52,41.9,5386,41.5810291246663,41.5810291246663,40.969253185955,41.344212632262,5458.40362246738,0.0,1.0
2025-04-22,43.96,44.09,42.14,42.2,10881,43.3768875253994,43.5051631254518,41.5810291246663,41.6402332477674,11027.2725243349,0.0,1.0
2025-04-23,44.01,44.25,43.41,44.08,13154,43.4262242946503,43.6630407870547,42.8341830636394,43.4952957716016,13330.8283048526,0.0,1.0
2025-04-24,43.63,43.85,43.34,43.85,5677,43.0512648483434,43.2683466330474,42.7651115866881,43.2683466330474,5753.31551517774,0.0,1.0
2025-04-25,43.27,46.8436,43.16,43.51,4019,42.6960401097369,46.2222376816378,42.5874992173849,42.9328566021412,4073.02713677987,0.0,1.0
2025-04-28,43.9,43.9,43.61,43.61,4314,43.3176834022983,43.3176834022983,43.031530140643,43.031530140643,4371.99280121134,0.0,1.0
2025-04-29,45.02,45.4,45.02,45.4,3644,44.4228270335187,44.7977864798256,44.4228270335187,44.7977864798256,3692.98603792631,0.0,1.0
2025-04-30,44.34,44.74,43.0,43.0,8996,43.7518469717063,44.1465411257136,42.429621555782,42.429621555782,9116.9326007643,0.0,1.0
2025-05-01,43.79,45.005,43.79,45.005,6249,43.2091425099463,44.4080260027434,43.2091425099463,44.4080260027434,6333.0048712957,0.0,1.0
2025-05-02,44.69,45.045,43.55,44.65,13076,44.0972043564627,44.4474954181441,42.972326017542,44.057734941062,13251.779756291,0.0,1.0
2025-05-05,46.21,47.21,44.65,45.025,38535,45.5970421416903,46.5837775267085,44.057734941062,44.4277607104438,39053.0233181917,0.0,1.0
2025-05-06,45.78,45.78,44.76,45.75,4721,45.1727459261325,45.1727459261325,44.166275833414,45.143143864582,4784.46407383373,0.0,1.0
2025-05-07,45.45,47.5,45.0,47.5,6716,44.8471232490765,46.8699307883638,44.4030923258183,46.8699307883638,6806.28271973466,0.0,1.0
2025-05-08,46.47,46.53,45.44,46.18,7847,45.8535933417951,45.9127974648962,44.8372558952263,45.5674400801398,7952.48667387699,0.0,1.0
2025-05-09,46.03,46.7077,45.77,46.46,4573,45.4194297723871,46.0881403428139,45.1628785722823,45.8437259879449,4634.47452015286,0.0,1.0
2025-05-12,47.69,48.055,47.69,47.75,5264,47.0574105115172,47.4175689270489,47.0574105115172,47.1166146346183,5334.76358497369,0.0,1.0
2025-05-13,48.34,48.34,44.6102,44.6102,5829,47.6987885117791,47.6987885117791,44.0184628727382,44.0184628727382,5907.35884057971,0.0,1.0
2025-05-14,47.78,48.02,47.1713,47.69,9284,47.1462166961689,47.3830331885732,46.5455908673083,47.0574105115172,9408.80416468382,0.0,1.0
2025-05-15,48.64,48.87,48.17,48.43,4213,47.9948091272845,48.2217582658387,47.531043496326,47.7875946964307,4269.63506525345,0.0,1.0
2025-05-16,48.3,48.64,47.76,48.64,7267,47.6593190963783,47.9948091272845,47.1264819884685,47.9948091272845,7364.68977431683,0.0,1.0
2025-05-19,48.1,48.5,47.3,47.5,9029,47.4619720193747,47.856666173382,46.6725837113601,46.8699307883638,9150.37621746341,0.0,1.0
2025-05-20,48.38,49.0206,47.9908,48.6,6111,47.7382579271798,48.3703606148224,47.3542205153307,47.9553397118838,6193.14974691759,0.0,1.0
2025-05-21,46.68,48.08,46.68,48.08,5178,46.0608077726489,47.4422373116743,46.0608077726489,47.4422373116743,5247.60749296993,0.0,1.0
2025-05-22,47.03,47.71,47.0,47.47,16722,46.4061651574052,47.0771452192176,46.3765630958547,46.8403287268132,16946.7926800779,0.0,1.0
2025-05-23,46.73,46.95,46.26,46.26,6316,46.1101445418998,46.3272263266038,45.6463789109412,45.6463789109412,6400.9055476242,0.0,1.0
2025-05-27,48.3,48.55,47.74,47.74,14122,47.6593190963783,47.9060029426329,47.1067472807682,47.1067472807682,14311.8410613599,0.0,1.0
2025-05-28,46.77,48.9596,46.7,48.01,24531,46.1496139573005,48.3101697563363,46.0805424803492,47.3731658347231,24860.7685226044,0.0,1.0
2025-05-29,47.29,47.4366,45.92,47.255,12534,46.66271635751,46.8073717649536,45.3108888800351,46.6281806190343,12702.4936880813,0.0,1.0
2025-05-30,46.87,48.145,46.87,47.33,12287,46.2482874958023,47.5063751117005,46.2482874958023,46.7021857729107,12452.1732843031,0.0,1.0
2025-06-02,46.49,47.21,46.49,47.21,10472,45.8733280494954,46.5837775267085,45.8733280494954,46.5837775267085,10612.7743658519,0.0,1.0
2025-06-03,46.84,47.27,46.795,46.87,14127,46.2186854342518,46.6429816498096,46.174282341926,46.2482874958023,14316.9082760112,0.0,1.0
2025-06-04,45.82,46.905,45.65,46.53,9604,45.2122153415332,46.282823234278,45.0444703260801,45.9127974648962,9733.1059023722,0.0,1.0
2025-06-05,46.15,47.745,45.545,47.745,13171,45.5378380185892,47.1116809576932,44.9408631106532,47.1116809576932,13348.0568346673,0.0,1.0
2025-06-06,46.67,46.67,46.1,46.1,5177,46.0509404187987,46.0509404187987,45.4885012493383,45.4885012493383,5246.59405003966,0.0,1.0
2025-06-09,47.14,47.7398,46.7925,47.7398,5441,46.5147060497572,47.1065499336911,46.1718155034634,47.1065499336911,5514.14298363257,0.0,1.0
2025-06-10,47.71,48.155,47.71,47.73,4117,47.0771452192176,47.5162424655507,47.0771452192176,47.096879926918,4172.34454394693,0.0,1.0
2025-06-11,48.0,48.64,47.8825,48.33,8189,47.3632984808729,47.9948091272845,47.2473570731332,47.6889211579289,8299.08415603143,0.0,1.0
2025-06-12,48.4,48.4,47.69,48.19,4806,47.7579926348802,47.7579926348802,47.0574105115172,47.5507782040263,4870.6067229072,0.0,1.0
2025-06-13,47.15,49.9998,47.05,48.32,11211,46.5245734036074,49.3365719038322,46.4258998651056,47.6790538040787,11361.708691326,0.0,1.0
2025-06-16,47.26,48.465,46.558,47.16,12381,46.6331142959594,47.8221304349063,45.9404260556767,46.5344407574576,12547.4369197491,0.0,1.0
2025-06-17,46.23,48.1499,46.23,46.99,9945,45.9325321725965,47.8400785389856,45.9325321725965,46.6876419379258,10009.4057142857,0.32,1.0
2025-06-18,46.99,47.88,46.65,47.1,6367,46.6876419379258,47.5719152157456,46.349829674489,46.7969341408024,6408.23390476191,0.0,1.0
2025-06-20,46.75,47.29,46.55,47.29,14136,46.4491862225587,46.9857115821347,46.2504731264194,46.9857115821347,14227.5474285714,0.0,1.0
2025-06-23,47.5,47.5,46.21,46.84,10335,47.194360333081,47.194360333081,45.9126608629826,46.5386071158213,10401.9314285714,0.0,1.0
2025-06-24,47.5,48.41,43.2,47.94,8521,47.194360333081,48.0985049205148,42.9220287660863,47.6315291445874,8576.18361904762,0.0,1.0
2025-06-25,46.87,48.95,46.55,48.2575,7229,46.5684140802422,48.6350302800908,46.2504731264194,47.9469861847085,7275.81638095239,0.0,1.0
2025-06-26,48.92,48.92,46.919,46.919,8422,48.6052233156699,48.6052233156699,46.6170987887964,46.6170987887964,8476.54247619048,0.0,1.0
2025-06-27,48.62,50.0,47.935,49.5,103810,48.307153671461,49.6782740348221,47.6265613171839,49.1814912944739,104482.293333333,0.0,1.0
2025-06-30,48.47,50.0,48.47,49.35,14434,48.1581188493565,49.6782740348221,48.1581188493565,49.0324564723694,14527.4773333333,0.0,1.0
2025-07-01,49.79,50.0,48.37,48.37,6269,49.4696252838758,49.6782740348221,48.0587623012869,48.0587623012869,6309.59923809524,0.0,1.0
2025-07-02,49.9,50.05,49.36,50.0,16204,49.5789174867525,49.7279523088569,49.0423921271764,49.6782740348221,16308.9401904762,0.0,1.0
2025-07-03,50.42,50.66,49.9901,50.0,7007,50.0955715367146,50.3340272520818,49.6684377365632,49.6782740348221,7052.37866666667,0.0,1.0
2025-07-07,51.6,51.63,50.26,50.26,16076,51.2679788039364,51.2977857683573,49.9366010598032,49.9366010598032,16180.1112380952,0.0,1.0
2025-07-08,51.67,52.96,51.22,52.1,10494,51.3375283875852,52.6192278576836,50.8904239212718,51.7647615442846,10561.9611428571,0.0,1.0
2025-07-09,51.8,52.6111,51.0,52.6111,13961,51.4666919000757,52.2725728614686,50.6718395155185,52.2725728614686,14051.4140952381,0.0,1.0
2025-07-10,52.44,52.73,51.93,51.93,10845,52.1025738077214,52.3907077971234,51.5958554125662,51.5958554125662,10915.2342857143,0.0,1.0
2025-07-11,52.38,52.69,51.52,52.41,8856,52.0429598788796,52.3509651778955,51.1884935654807,52.0727668433005,8913.35314285715,0.0,1.0
2025-07-14,53.85,53.85,49.56,52.6,19520,53.5035011355034,53.5035011355034,49.2411052233157,52.2615442846329,19646.4152380952,0.0,1.0
2025-07-15,51.78,54.25,49.0,53.69,18968,51.4468205904618,53.900927327782,48.6847085541257,53.344530658592,19090.8403809524,0.0,1.0
2025-07-16,52.27,53.3894,51.2336,52.39,12643,51.933667676003,53.0458648750946,50.9039364118092,52.0528955336866,12724.8784761905,0.0,1.0
2025-07-17,53.26,53.6999,51.71,52.01,10753,52.9172975018925,53.3543669568509,51.377271006813,51.6753406510219,10822.6384761905,0.0,1.0
2025-07-18,52.38,53.8999,51.7101,53.0,20288,52.0429598788796,53.5530800529902,51.3773703633611,52.6589704769114,20419.388952381,0.0,1.0
2025-07-21,52.72,54.19,52.13,52.13,24566,52.3807721423164,53.8413133989402,51.7945685087055,51.7945685087055,24725.0940952381,0.0,1.0
2025-07-22,52.51,53.86,52.51,53.19,13727,52.1721233913702,53.5134367903104,52.1721233913702,52.8477479182437,13815.8986666667,0.0,1.0
2025-07-23,53.39,53.6,52.91,53.34,14557,53.046461014383,53.2551097653293,52.5695495836487,52.9967827403482,14651.2739047619,0.0,1.0
2025-07-24,52.82,53.39,52.3204,53.15,16272,52.4801286903861,53.046461014383,51.9837433762301,52.8080052990159,16377.3805714286,0.0,1.0
2025-07-25,52.33,53.3,52.14,52.73,24562,51.9932816048448,52.9570401211204,51.8045041635125,52.3907077971234,24721.0681904762,0.0,1.0
2025-07-28,52.54,52.935,52.3,52.33,16034,52.2019303557911,52.5943887206662,51.9634746404239,51.9932816048448,16137.8392380952,0.0,1.0
2025-07-29,52.05,53.12,51.9425,53.12,17642,51.7150832702498,52.778198334595,51.6082749810749,52.778198334595,17756.252952381,0.0,1.0
2025-07-30,52.42,53.2,51.11,52.05,30488,52.0827024981075,52.8576835730507,50.7811317183952,51.7150832702498,30685.4460952381,0.0,1.0
2025-07-31,50.6,52.42,50.6,52.34,81511,50.27441332324,52.0827024981075,50.27441332324,52.0032172596518,82038.8807619047,0.0,1.0
2025-08-01,49.14,49.55,48.6101,49.55,11045,48.8238077214232,49.2311695685087,48.2973173732021,49.2311695685087,11116.5295238095,0.0,1.0
2025-08-04,50.02,50.13,49.02,49.48,9531,49.698145344436,49.8074375473126,48.7045798637396,49.1616199848599,9592.72457142858,0.0,1.0
2025-08-05,49.85,50.5999,49.15,50.03,10860,49.5292392127176,50.2743139666919,48.8337433762301,49.708080999243,10930.3314285714,0.0,1.0
2025-08-06,49.75,50.75,49.3078,50.75,10959,49.429882664648,50.4234481453444,48.990528009084,50.4234481453444,11029.9725714286,0.0,1.0
2025-08-07,49.25,49.98,49.045,49.98,14037,48.9330999242998,49.6584027252082,48.729419000757,49.6584027252082,14127.9062857143,0.0,1.0
2025-08-08,49.75,49.75,49.47,49.47,4318,49.429882664648,49.429882664648,49.151684330053,49.151684330053,4345.96419047619,0.0,1.0
2025-08-11,50.41,50.41,49.75,49.75,12759,50.0856358819076,50.0856358819076,49.429882664648,49.429882664648,12841.6297142857,0.0,1.0
2025-08-12,51.96,52.09,51.0,51.0,11834,51.6256623769871,51.7548258894777,50.6718395155185,50.6718395155185,11910.6392380952,0.0,1.0
2025-08-13,52.48,52.61,52.0,52.0,9403,52.1423164269493,52.2714799394398,51.665404996215,51.665404996215,9463.89561904761,0.0,1.0
2025-08-14,51.66,52.105,51.445,51.65,8025,51.3275927327782,51.7697293716881,51.1139761544285,51.3176570779712,8076.97142857143,0.0,1.0
2025-08-15,50.92,52.295,50.735,52.02,6236,50.5923542770628,51.9585068130204,50.408544663134,51.6852763058289,6276.38552380953,0.0,1.0
2025-08-18,50.27,50.8,50.14,50.8,4756,49.9465367146101,50.4731264193793,49.8173732021196,50.4731264193793,4786.80076190477,0.0,1.0
2025-08-19,50.71,50.8,49.9853,49.9853,5968,50.3837055261166,50.4731264193793,49.6636686222559,49.6636686222559,6006.6499047619,0.0,1.0
2025-08-20,51.51,51.6,50.82,51.22,7481,51.1785579106737,51.2679788039364,50.4929977289932,50.8904239212718,7529.44838095238,0.0,1.0
2025-08-21,50.8,50.86,50.68,50.68,4035,50.4731264193793,50.532740348221,50.3538985616957,50.3538985616957,4061.13142857143,0.0,1.0
2025-08-22,53.17,53.41,51.2,51.2,13898,52.8278766086298,53.066332323997,50.8705526116578,50.8705526116578,13988.0060952381,0.0,1.0
2025-08-25,52.94,53.49,52.94,53.305,3842,52.5993565480696,53.1458175624527,52.5993565480696,52.9620079485238,3866.88152380953,0.0,1.0
2025-08-26,52.86,53.31,52.64,52.8,8050,52.5198713096139,52.9669757759273,52.3012869038607,52.4602573807721,8102.13333333334,0.0,1.0
2025-08-27,53.62,53.845,52.76,52.76,5626,53.2749810749432,53.4985333080999,52.4205147615443,52.4205147615443,5662.43504761905,0.0,1.0
2025-08-28,54.1,54.2,53.75,54.19,6721,53.7518925056775,53.8512490537472,53.4041445874338,53.8413133989402,6764.52647619048,0.0,1.0
2025-08-29,53.92,53.92,53.5,53.9,3883,53.5730507191522,53.5730507191522,53.1557532172597,53.5531794095382,3908.14704761904,0.0,1.0
2025-09-02,53.53,54.31,53.5,53.5,8325,53.1855601816805,53.9605412566238,53.1557532172597,53.1557532172597,8378.91428571429,0.0,1.0
2025-09-03,53.33,54.77,52.767,53.5,10078,52.9868470855412,54.4175813777441,52.4274697199092,53.1557532172597,10143.2670476191,0.0,1.0
2025-09-04,53.89,53.89,53.22,53.5,10125,53.5432437547313,53.5432437547313,52.8775548826646,53.1557532172597,10190.5714285714,0.0,1.0
2025-09-05,52.31,53.94,52.31,53.94,8919,51.9734102952309,53.5929220287661,51.9734102952309,53.5929220287661,8976.76114285714,0.0,1.0
2025-09-08,53.22,53.43,52.92,52.92,3967,52.8775548826646,53.0862036336109,52.5794852384557,52.5794852384557,3992.69104761905,0.0,1.0
2025-09-09,53.02,53.26,52.5,52.67,5658,52.6788417865254,52.9172975018925,52.1621877365632,52.3310938682816,5694.64228571428,0.0,1.0
2025-09-10,52.53,53.11,52.5,53.11,8710,52.1919947009841,52.768262679788,52.1621877365632,52.768262679788,8766.40761904762,0.0,1.0
2025-09-11,53.49,53.49,52.5,52.5,7825,53.1458175624527,53.1458175624527,52.1621877365632,52.1621877365632,7875.67619047619,0.0,1.0
2025-09-12,52.58,52.75,52.5,52.58,9256,52.2416729750189,52.4105791067373,52.1621877365632,52.2416729750189,9315.94361904762,0.0,1.0
2025-09-15,52.57,52.94,52.5,52.62,13281,52.231737320212,52.5993565480696,52.1621877365632,52.2814155942468,13367.0102857143,0.0,1.0
2025-09-16,52.44,52.5,52.195,52.4,16528,52.1025738077214,52.1621877365632,51.8591502649508,52.0628311884936,16635.0384761905,0.0,1.0
2025-09-17,52.5,53.34,52.25,52.25,16633,52.5,53.34,52.25,52.25,16633,0.34,1.0
2025-09-18,53.81,53.895,52.5975,52.61,11716,53.81,53.895,52.5975,52.61,11716,0.0,1.0
2025-09-19,53.06,54.04,52.85,53.75,24703,53.06,54.04,52.85,53.75,24703,0.0,1.0
2025-09-22,52.97,52.985,52.41,52.75,5786,52.97,52.985,52.41,52.75,5786,0.0,1.0
2025-09-23,52.71,53.525,52.71,53.5,6790,52.71,53.525,52.71,53.5,6790,0.0,1.0
2025-09-24,53.06,53.06,52.61,52.61,21181,53.06,53.06,52.61,52.61,21181,0.0,1.0
2025-09-25,53.315,53.315,53.315,53.315,4143,53.315,53.315,53.315,53.315,4143,0.0,1.0
2025-09-26,53.4,53.75,53.2,53.75,6512,53.4,53.75,53.2,53.75,6512,0.0,1.0
2025-09-29,52.69,52.93,52.5,52.71,4594,52.69,52.93,52.5,52.71,4594,0.0,1.0
2025-09-30,52.52,52.53,52.35,52.53,7460,52.52,52.53,52.35,52.53,7460,0.0,1.0
2025-10-01,52.75,52.8213,52.5,52.5,5979,52.75,52.8213,52.5,52.5,5979,0.0,1.0
2025-10-02,52.35,52.6,52.05,52.54,10773,52.35,52.6,52.05,52.54,10773,0.0,1.0
2025-10-03,52.53,52.53,52.5,52.5001,4094,52.53,52.53,52.5,52.5001,4094,0.0,1.0
2025-10-06,52.52,53.0,52.5,52.9,4736,52.52,53.0,52.5,52.9,4736,0.0,1.0
2025-10-07,52.5,52.75,52.5,52.75,6483,52.5,52.75,52.5,52.75,6483,0.0,1.0
2025-10-08,52.5,52.65,52.5,52.65,3566,52.5,52.65,52.5,52.65,3566,0.0,1.0
2025-10-09,51.98,52.62,51.98,52.5,6177,51.98,52.62,51.98,52.5,6177,0.0,1.0
2025-10-10,50.16,52.73,50.05,52.5,10903,50.16,52.73,50.05,52.5,10903,0.0,1.0
2025-10-13,50.41,50.7622,50.05,50.37,4723,50.41,50.7622,50.05,50.37,4723,0.0,1.0
2025-10-14,51.78,51.78,50.79,50.79,4920,51.78,51.78,50.79,50.79,4920,0.0,1.0
2025-10-15,52.03,52.39,51.98,52.195,5692,52.03,52.39,51.98,52.195,5692,0.0,1.0
2025-10-16,50.0,50.86,49.82,50.86,14317,50.0,50.86,49.82,50.86,14317,0.0,1.0
2025-10-17,50.04,50.04,49.98,49.98,4134,50.04,50.04,49.98,49.98,4134,0.0,1.0
2025-10-20,51.11,51.11,50.53,50.53,4196,51.11,51.11,50.53,50.53,4196,0.0,1.0
2025-10-21,50.53,50.53,50.41,50.41,2598,50.53,50.53,50.41,50.41,2598,0.0,1.0
2025-10-22,51.765,51.8,50.64,51.03,7843,51.765,51.8,50.64,51.03,7843,0.0,1.0
2025-10-23,51.41,52.77,51.07,51.26,7837,51.41,52.77,51.07,51.26,7837,0.0,1.0
2025-10-24,53.1,53.1,52.14,52.14,3098,53.1,53.1,52.14,52.14,3098,0.0,1.0
2025-10-27,51.74,53.58,51.74,53.58,6291,51.74,53.58,51.74,53.58,6291,0.0,1.0
2025-10-28,51.78,52.25,51.056,51.056,5990,51.78,52.25,51.056,51.056,5990,0.0,1.0
2025-10-29,51.19,51.99,51.19,51.955,7097,51.19,51.99,51.19,51.955,7097,0.0,1.0
2025-10-30,51.12,51.12,50.51,50.51,3269,51.12,51.12,50.51,50.51,3269,0.0,1.0
2025-10-31,50.67,51.07,50.21,50.37,4141,50.67,51.07,50.21,50.37,4141,0.0,1.0
2025-11-03,50.98,52.0,50.05,52.0,4238,50.98,52.0,50.05,52.0,4238,0.0,1.0
2025-11-04,50.54,50.54,50.54,50.54,3077,50.54,50.54,50.54,50.54,3077,0.0,1.0
2025-11-05,51.3,51.3,50.57,50.94,5208,51.3,51.3,50.57,50.94,5208,0.0,1.0
2025-11-06,50.35,51.08,50.29,51.08,7057,50.35,51.08,50.29,51.08,7057,0.0,1.0
2025-11-07,50.79,51.39,50.5,50.5,7881,50.79,51.39,50.5,50.5,7881,0.0,1.0
2025-11-10,50.56,51.195,50.21,51.195,7633,50.56,51.195,50.21,51.195,7633,0.0,1.0
2025-11-11,51.39,51.39,50.24,50.5,4562,51.39,51.39,50.24,50.5,4562,0.0,1.0
2025-11-12,52.32,52.55,51.495,51.52,4788,52.32,52.55,51.495,51.52,4788,0.0,1.0
2025-11-13,52.03,52.04,51.85,51.93,8128,52.03,52.04,51.85,51.93,8128,0.0,1.0
2025-11-14,51.59,51.59,50.7,50.965,8772,51.59,51.59,50.7,50.965,8772,0.0,1.0
2025-11-17,50.5,50.63,50.5,50.5,10595,50.5,50.63,50.5,50.5,10595,0.0,1.0
2025-11-18,50.69,50.69,50.69,50.69,3324,50.69,50.69,50.69,50.69,3324,0.0,1.0
2025-11-19,50.61,51.12,50.5,50.55,6111,50.61,51.12,50.5,50.55,6111,0.0,1.0
2025-11-20,50.6,50.9333,50.5,50.8571,7169,50.6,50.9333,50.5,50.8571,7169,0.0,1.0
2025-11-21,53.0,53.0,50.5,50.5,14801,53.0,53.0,50.5,50.5,14801,0.0,1.0
2025-11-24,51.68,52.35,51.16,52.35,6916,51.68,52.35,51.16,52.35,6916,0.0,1.0
2025-11-25,51.97,52.525,51.4188,51.55,8189,51.97,52.525,51.4188,51.55,8189,0.0,1.0
2025-11-26,52.17,53.015,52.17,52.445,6573,52.17,53.015,52.17,52.445,6573,0.0,1.0